Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2018 40.23 40.51 39.35 39.51 725.58 Thousand
07 Aug, 2018 40.74 40.99 39.88 40.21 709.99 Thousand
06 Aug, 2018 41.06 41.88 40.72 40.9 814.06 Thousand
03 Aug, 2018 39.72 40.97 39.72 40.88 760.33 Thousand
02 Aug, 2018 40.53 41.09 39.65 39.99 1.41 Million
01 Aug, 2018 39.26 41.76 38.58 40.38 2.11 Million
31 Jul, 2018 38.26 40.15 36.5 39.48 5.05 Million
30 Jul, 2018 43.92 44.72 43.02 43.1 1.48 Million
27 Jul, 2018 44.82 44.84 43.96 44.17 627.01 Thousand
26 Jul, 2018 43.76 45.02 43.66 44.94 650.07 Thousand