Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 42.6 42.96 42.3 42.78 1.78 Million
17 Apr, 2017 42.49 42.94 42.2 42.9 1.17 Million
13 Apr, 2017 42.87 44.03 42.5 42.61 1.05 Million
12 Apr, 2017 43.18 43.36 42.65 43.0 1.09 Million
11 Apr, 2017 43.98 44.42 42.89 43.31 1.29 Million
10 Apr, 2017 43.34 44.23 43.33 44.13 1.19 Million
07 Apr, 2017 43.71 43.94 42.95 43.46 1.35 Million
06 Apr, 2017 44.06 44.34 43.57 43.97 1.92 Million
05 Apr, 2017 44.28 44.7 43.66 44.12 15.6 Million
04 Apr, 2017 44.79 45.0 43.12 43.87 4.99 Million