Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2016 54.96 56.14 54.63 55.4 760.44 Thousand
29 Jun, 2016 53.61 56.0 53.59 54.97 1.11 Million
28 Jun, 2016 52.54 53.97 52.21 53.32 1.65 Million
27 Jun, 2016 54.37 56.69 50.3 51.03 2.1 Million
24 Jun, 2016 58.69 59.12 54.33 55.42 4.52 Million
23 Jun, 2016 61.53 62.48 60.82 62.44 735.65 Thousand
22 Jun, 2016 60.35 61.54 59.97 60.79 458.38 Thousand
21 Jun, 2016 59.18 60.49 58.94 60.4 760.87 Thousand
20 Jun, 2016 57.36 59.98 57.15 59.17 662.09 Thousand
17 Jun, 2016 58.26 59.29 56.72 56.83 1.04 Million