Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 75.79 76.63 75.47 76.3 535.83 Thousand
14 Sep, 2015 75.2 76.64 75.12 75.73 587.72 Thousand
11 Sep, 2015 74.71 76.37 74.51 75.29 563.23 Thousand
10 Sep, 2015 75.01 76.02 74.49 74.9 655.63 Thousand
09 Sep, 2015 75.0 75.77 74.4 74.88 974.88 Thousand
08 Sep, 2015 73.47 74.69 73.07 74.18 457.67 Thousand
04 Sep, 2015 71.93 73.36 71.65 72.61 570.27 Thousand
03 Sep, 2015 74.06 74.6 72.7 72.87 589.13 Thousand
02 Sep, 2015 72.37 73.47 71.28 73.46 547.71 Thousand
01 Sep, 2015 73.07 73.42 70.72 71.25 504.33 Thousand