Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 51.07 51.35 50.65 50.97 653.57 Thousand
09 Aug, 2017 52.11 52.3 51.31 51.5 790.05 Thousand
08 Aug, 2017 52.45 52.79 51.87 52.27 798.42 Thousand
07 Aug, 2017 52.59 53.09 52.06 52.58 864.96 Thousand
04 Aug, 2017 52.8 53.0 52.4 52.58 744.98 Thousand
03 Aug, 2017 51.21 52.82 51.21 52.57 1.3 Million
02 Aug, 2017 52.11 52.29 50.92 51.48 1.21 Million
01 Aug, 2017 52.94 53.65 51.91 52.09 2.24 Million
31 Jul, 2017 53.74 53.74 52.28 52.93 1.06 Million
28 Jul, 2017 51.5 54.34 50.96 53.0 2.26 Million