Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2018 37.45 39.96 36.9 39.76 1.15 Million
01 Mar, 2018 37.99 38.85 37.13 37.85 1.2 Million
28 Feb, 2018 38.33 38.74 37.81 38.1 965.65 Thousand
27 Feb, 2018 38.51 39.2 37.91 38.06 952.09 Thousand
26 Feb, 2018 38.57 38.8 37.65 38.57 766.52 Thousand
23 Feb, 2018 39.27 39.43 37.45 38.55 1.17 Million
22 Feb, 2018 37.32 40.7 37.27 39.18 2.69 Million
21 Feb, 2018 36.23 37.63 35.64 36.23 1.39 Million
20 Feb, 2018 36.23 36.71 36.07 36.12 996.15 Thousand
16 Feb, 2018 36.33 37.04 36.24 36.32 2.08 Million