Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2016 56.11 56.61 55.1 55.84 587.46 Thousand
22 Feb, 2016 54.89 56.9 54.67 56.15 929.88 Thousand
19 Feb, 2016 52.95 54.57 51.4 54.38 1.26 Million
18 Feb, 2016 57.24 57.24 53.2 53.5 1.38 Million
17 Feb, 2016 51.29 58.7 51.02 56.84 2.27 Million
16 Feb, 2016 54.52 55.51 52.84 55.0 1.44 Million
12 Feb, 2016 53.57 54.16 51.94 53.77 760.64 Thousand
11 Feb, 2016 55.28 55.76 52.86 53.17 1.43 Million
10 Feb, 2016 54.8 57.25 54.68 56.09 850.22 Thousand
09 Feb, 2016 53.99 55.95 53.31 54.93 1.2 Million