Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 47.52 47.95 45.52 45.55 1.26 Million
23 Aug, 2017 47.27 48.03 46.93 47.43 827.87 Thousand
22 Aug, 2017 47.68 48.12 47.49 47.62 797.34 Thousand
21 Aug, 2017 46.97 47.88 46.97 47.66 1.23 Million
18 Aug, 2017 47.16 47.55 46.31 46.9 2.12 Million
17 Aug, 2017 50.0 50.03 46.9 46.99 4.98 Million
16 Aug, 2017 52.04 52.83 51.59 51.68 638.56 Thousand
15 Aug, 2017 52.33 52.33 51.26 52.01 717.08 Thousand
14 Aug, 2017 52.65 52.75 51.96 52.17 667.8 Thousand
11 Aug, 2017 51.15 52.62 50.88 52.38 1.21 Million