Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 50.94 51.24 50.14 50.75 745.91 Thousand
25 Aug, 2016 51.1 51.83 50.83 51.0 485.39 Thousand
24 Aug, 2016 51.97 52.99 50.96 51.1 620.79 Thousand
23 Aug, 2016 52.14 52.93 52.04 52.2 521.75 Thousand
22 Aug, 2016 51.93 52.24 51.5 52.02 592.8 Thousand
19 Aug, 2016 51.45 52.18 51.34 51.94 507.58 Thousand
18 Aug, 2016 51.44 52.56 51.44 51.97 451.38 Thousand
17 Aug, 2016 52.83 52.99 51.45 51.81 691.26 Thousand
16 Aug, 2016 53.83 54.28 52.68 52.72 908.44 Thousand
15 Aug, 2016 53.14 54.73 52.57 54.29 1.47 Million