Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 45.52 46.22 45.32 46.19 758.26 Thousand
13 Jun, 2017 45.35 46.06 45.13 45.4 790.68 Thousand
12 Jun, 2017 44.89 45.39 44.53 45.09 702.65 Thousand
09 Jun, 2017 44.08 45.28 43.79 45.04 1.1 Million
08 Jun, 2017 43.51 44.23 43.37 44.01 1 Million
07 Jun, 2017 43.24 43.61 43.0 43.57 862.72 Thousand
06 Jun, 2017 43.39 43.61 42.82 43.06 593.68 Thousand
05 Jun, 2017 43.55 43.99 43.3 43.51 1.04 Million
02 Jun, 2017 44.1 44.34 42.54 43.69 1.17 Million
01 Jun, 2017 41.75 44.11 41.55 43.74 1.29 Million