Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2015 66.31 68.37 66.1 66.53 447.88 Thousand
08 Dec, 2015 66.31 67.01 65.77 66.51 431.57 Thousand
07 Dec, 2015 67.39 67.6 66.1 66.76 283.85 Thousand
04 Dec, 2015 66.45 68.18 66.1 67.62 289.53 Thousand
03 Dec, 2015 69.25 69.54 65.9 66.13 543.96 Thousand
02 Dec, 2015 69.64 69.93 68.75 69.21 528.63 Thousand
01 Dec, 2015 69.24 69.74 68.23 69.34 728.89 Thousand
30 Nov, 2015 70.65 70.84 68.91 69.01 425.16 Thousand
27 Nov, 2015 69.52 70.83 69.25 70.1 347.09 Thousand
25 Nov, 2015 69.85 70.34 69.43 69.58 285.17 Thousand