Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2017 48.65 49.38 48.33 49.06 584.23 Thousand
12 Jul, 2017 49.37 49.58 48.52 48.75 1.09 Million
11 Jul, 2017 49.73 50.06 48.9 49.0 1.14 Million
10 Jul, 2017 49.12 49.88 48.65 49.66 1.22 Million
07 Jul, 2017 47.74 49.2 47.38 48.98 775.34 Thousand
06 Jul, 2017 50.22 50.22 47.5 47.77 1.95 Million
05 Jul, 2017 49.26 50.61 49.0 50.5 888.27 Thousand
03 Jul, 2017 49.48 49.57 48.02 49.08 336.49 Thousand
30 Jun, 2017 49.6 49.75 48.75 49.38 795.7 Thousand
29 Jun, 2017 49.35 49.99 49.12 49.6 798.05 Thousand