Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2016 51.69 57.29 51.66 56.5 2.2 Million
28 Jul, 2016 51.12 54.58 51.0 53.29 2.43 Million
27 Jul, 2016 53.31 53.39 51.18 51.29 2.26 Million
26 Jul, 2016 54.08 54.58 53.54 54.13 652.7 Thousand
25 Jul, 2016 54.54 54.54 53.77 54.18 449.24 Thousand
22 Jul, 2016 54.84 56.2 54.08 54.5 493.27 Thousand
21 Jul, 2016 54.62 55.6 53.54 54.94 478.4 Thousand
20 Jul, 2016 53.91 55.04 53.41 54.68 771.16 Thousand
19 Jul, 2016 54.58 54.92 53.01 53.81 514.59 Thousand
18 Jul, 2016 53.14 54.85 53.14 54.49 1.01 Million