Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 41.63 41.79 40.61 41.16 1.31 Million
15 Mar, 2018 41.68 42.16 41.56 41.71 534.52 Thousand
14 Mar, 2018 41.63 41.97 41.07 41.59 708.95 Thousand
13 Mar, 2018 42.27 42.27 41.38 41.65 822.92 Thousand
12 Mar, 2018 41.2 42.07 41.17 42.0 1.07 Million
09 Mar, 2018 40.87 41.21 40.31 41.1 1.16 Million
08 Mar, 2018 41.2 41.72 40.06 40.75 1.02 Million
07 Mar, 2018 40.25 41.62 40.25 41.14 1.01 Million
06 Mar, 2018 40.0 40.8 39.55 40.71 1.27 Million
05 Mar, 2018 39.71 39.95 39.25 39.75 922.99 Thousand