Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 38.98 39.63 38.83 39.5 263.84 Thousand
21 Aug, 2018 39.1 39.49 38.92 39.1 526.21 Thousand
20 Aug, 2018 39.14 39.25 38.52 38.97 420.28 Thousand
17 Aug, 2018 38.64 39.3 38.56 39.19 363.97 Thousand
16 Aug, 2018 38.52 39.23 38.14 38.8 423.03 Thousand
15 Aug, 2018 38.67 38.72 37.9 38.35 448.45 Thousand
14 Aug, 2018 38.65 39.18 38.5 38.88 1.08 Million
13 Aug, 2018 38.43 38.89 38.07 38.55 483.63 Thousand
10 Aug, 2018 38.73 38.8 38.26 38.47 682.92 Thousand
09 Aug, 2018 39.62 39.95 38.74 38.81 725.21 Thousand