Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2016 52.2 52.86 51.11 52.56 1.05 Million
11 Aug, 2016 51.34 52.5 51.01 52.19 959.12 Thousand
10 Aug, 2016 51.57 52.21 50.89 51.31 849.51 Thousand
09 Aug, 2016 51.96 52.35 51.23 51.32 415.81 Thousand
08 Aug, 2016 52.65 53.0 51.58 51.73 517.19 Thousand
05 Aug, 2016 52.4 52.79 51.81 52.43 551.22 Thousand
04 Aug, 2016 53.04 53.4 51.55 51.85 743.77 Thousand
03 Aug, 2016 51.08 53.54 51.07 52.87 1.2 Million
02 Aug, 2016 52.4 52.99 51.06 51.4 1.63 Million
01 Aug, 2016 55.99 56.2 52.28 52.59 2.5 Million