Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 65.49 66.07 63.09 63.69 1.13 Million
28 Sep, 2015 70.0 70.12 64.29 65.49 1.5 Million
25 Sep, 2015 74.23 74.33 69.69 70.38 1 Million
24 Sep, 2015 74.82 75.11 72.35 73.26 565.97 Thousand
23 Sep, 2015 74.17 75.5 73.99 75.28 468.59 Thousand
22 Sep, 2015 74.32 75.09 73.35 74.21 594.92 Thousand
21 Sep, 2015 76.11 76.91 74.92 75.01 645.87 Thousand
18 Sep, 2015 75.64 76.93 75.3 75.66 585.41 Thousand
17 Sep, 2015 75.61 76.91 75.27 76.45 500.05 Thousand
16 Sep, 2015 76.36 76.77 74.87 75.57 489.75 Thousand