Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 57.91 58.39 53.82 54.7 1.43 Million
05 Feb, 2016 60.11 60.69 57.85 58.96 762.69 Thousand
04 Feb, 2016 59.7 60.52 58.45 59.72 516.58 Thousand
03 Feb, 2016 60.09 60.28 57.72 60.1 824.22 Thousand
02 Feb, 2016 61.21 61.8 59.76 60.06 499 Thousand
01 Feb, 2016 60.91 62.24 58.96 61.87 815.76 Thousand
29 Jan, 2016 58.16 61.22 57.06 61.03 1.29 Million
28 Jan, 2016 60.95 61.2 57.39 58.37 1.09 Million
27 Jan, 2016 60.61 61.01 59.73 60.19 527.87 Thousand
26 Jan, 2016 59.43 61.3 59.13 60.73 623.31 Thousand