Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 38.13 38.67 37.75 38.47 838.13 Thousand
19 Jan, 2017 39.09 39.5 38.07 38.19 1.07 Million
18 Jan, 2017 38.2 39.02 37.71 39.0 1.08 Million
17 Jan, 2017 37.57 38.67 37.42 38.03 923.97 Thousand
13 Jan, 2017 37.93 38.38 37.73 37.95 715.59 Thousand
12 Jan, 2017 37.88 38.37 37.38 38.0 858.6 Thousand
11 Jan, 2017 37.59 38.53 37.32 37.99 1 Million
10 Jan, 2017 38.06 38.9 37.16 37.5 1.31 Million
09 Jan, 2017 36.05 38.13 35.6 37.91 1.89 Million
06 Jan, 2017 35.24 36.24 34.89 36.0 1.53 Million