Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 46.52 46.57 45.45 45.63 967.11 Thousand
05 Oct, 2017 46.96 47.52 46.41 46.48 450.64 Thousand
04 Oct, 2017 47.65 47.78 46.67 46.94 520.9 Thousand
03 Oct, 2017 47.8 48.24 47.4 47.5 611.07 Thousand
02 Oct, 2017 47.8 48.35 47.23 47.61 602.56 Thousand
29 Sep, 2017 47.62 48.06 47.59 47.76 588.41 Thousand
28 Sep, 2017 46.75 47.47 46.41 47.43 456.98 Thousand
27 Sep, 2017 46.53 47.07 46.51 46.74 619.12 Thousand
26 Sep, 2017 46.47 46.98 46.22 46.35 663.99 Thousand
25 Sep, 2017 46.06 46.48 45.83 46.26 563.81 Thousand