Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2015 70.73 71.75 70.33 70.95 637.54 Thousand
09 Nov, 2015 73.25 73.41 70.63 71.27 973.32 Thousand
06 Nov, 2015 72.68 74.77 71.22 73.69 1.07 Million
05 Nov, 2015 69.42 72.67 68.9 72.64 1.4 Million
04 Nov, 2015 63.74 69.22 62.84 69.11 1.73 Million
03 Nov, 2015 62.82 63.55 61.57 63.24 763.95 Thousand
02 Nov, 2015 61.71 63.93 61.25 63.15 692.08 Thousand
30 Oct, 2015 62.02 62.35 61.27 61.41 374.87 Thousand
29 Oct, 2015 62.5 62.8 61.54 62.02 344.54 Thousand
28 Oct, 2015 60.13 63.34 59.25 62.76 665.36 Thousand