Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 44.03 44.61 43.46 43.52 889.59 Thousand
15 May, 2017 43.73 44.34 43.72 43.83 1.03 Million
12 May, 2017 44.36 44.68 43.81 44.66 502.1 Thousand
11 May, 2017 44.19 44.55 43.68 44.4 697.44 Thousand
10 May, 2017 43.42 44.43 43.24 44.29 1.26 Million
09 May, 2017 43.9 44.1 43.2 43.37 1.27 Million
08 May, 2017 45.02 45.02 43.8 43.86 1.03 Million
05 May, 2017 45.95 46.02 44.88 44.99 1.04 Million
04 May, 2017 45.13 46.03 44.67 45.76 1.58 Million
03 May, 2017 45.14 45.8 45.0 45.27 1.82 Million