Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 35.13 36.1 35.02 36.0 1.5 Million
19 Sep, 2018 35.51 35.87 34.91 35.11 665.11 Thousand
18 Sep, 2018 35.54 36.2 35.2 35.45 704.32 Thousand
17 Sep, 2018 36.01 36.17 35.45 35.53 1.15 Million
14 Sep, 2018 36.14 36.53 35.92 35.95 1.01 Million
13 Sep, 2018 36.23 36.81 35.54 36.28 1.34 Million
12 Sep, 2018 37.37 37.64 36.63 36.72 880.84 Thousand
11 Sep, 2018 37.8 38.49 37.22 37.3 1.24 Million
10 Sep, 2018 39.03 39.15 37.84 37.96 741.17 Thousand
07 Sep, 2018 39.85 40.11 38.78 38.89 701.27 Thousand