Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2015 74.55 75.09 72.8 73.03 689.03 Thousand
28 Aug, 2015 74.0 74.92 73.51 74.61 572.18 Thousand
27 Aug, 2015 71.21 74.42 70.82 74.3 1.23 Million
26 Aug, 2015 71.56 72.36 68.29 70.41 1.15 Million
25 Aug, 2015 72.48 72.94 69.91 70.15 1.26 Million
24 Aug, 2015 69.09 72.57 58.7 69.71 1.82 Million
21 Aug, 2015 74.87 75.01 72.74 73.69 1.43 Million
20 Aug, 2015 78.17 78.92 75.61 76.03 1.08 Million
19 Aug, 2015 81.13 81.87 78.0 79.17 1.05 Million
18 Aug, 2015 82.4 82.4 81.57 81.65 396.37 Thousand