Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 41.43 41.62 40.84 41.34 672.47 Thousand
30 May, 2017 42.05 42.29 41.25 41.31 831.84 Thousand
26 May, 2017 42.45 42.45 41.89 42.14 525.39 Thousand
25 May, 2017 42.78 42.98 42.21 42.52 634.8 Thousand
24 May, 2017 43.29 43.34 42.05 42.64 1.09 Million
23 May, 2017 43.83 43.94 43.12 43.16 832.2 Thousand
22 May, 2017 43.58 43.95 43.42 43.7 593.33 Thousand
19 May, 2017 42.73 43.74 42.52 43.56 691.85 Thousand
18 May, 2017 42.49 42.87 41.89 42.53 740.83 Thousand
17 May, 2017 42.92 43.42 42.48 42.54 861.03 Thousand