Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2018 33.22 33.31 32.7 33.22 1.27 Million
17 Jan, 2018 33.71 33.78 32.47 33.22 1.58 Million
16 Jan, 2018 34.82 34.82 33.4 33.45 1.68 Million
12 Jan, 2018 34.43 34.8 34.35 34.63 871.4 Thousand
11 Jan, 2018 33.02 34.42 33.02 34.38 845.07 Thousand
10 Jan, 2018 32.97 33.5 32.68 33.0 1.04 Million
09 Jan, 2018 32.18 33.19 32.13 33.07 1.38 Million
08 Jan, 2018 32.96 32.96 32.06 32.39 1.78 Million
05 Jan, 2018 33.66 33.66 32.79 33.11 1 Million
04 Jan, 2018 33.62 33.84 33.18 33.46 2.94 Million