Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 41.09 41.39 40.31 40.67 901.93 Thousand
25 May, 2018 41.86 42.11 41.35 41.46 751.25 Thousand
24 May, 2018 42.09 42.35 41.61 42.01 736.67 Thousand
23 May, 2018 42.2 42.38 41.77 42.26 1.16 Million
22 May, 2018 42.47 42.81 42.25 42.27 754.89 Thousand
21 May, 2018 42.26 42.66 42.19 42.38 2.47 Million
18 May, 2018 42.02 42.37 41.7 42.18 889.41 Thousand
17 May, 2018 41.83 42.41 41.78 42.05 463.66 Thousand
16 May, 2018 41.77 42.37 41.21 42.0 1.05 Million
15 May, 2018 41.48 41.83 41.46 41.58 851.69 Thousand