Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2015 80.85 82.38 80.59 81.94 943.17 Thousand
14 Aug, 2015 81.02 81.5 80.51 81.02 652.12 Thousand
13 Aug, 2015 80.84 81.43 80.01 80.68 753.71 Thousand
12 Aug, 2015 80.03 80.61 78.76 80.38 568.86 Thousand
11 Aug, 2015 80.18 81.08 79.8 80.28 846.85 Thousand
10 Aug, 2015 82.44 83.96 81.98 82.45 470.08 Thousand
07 Aug, 2015 82.67 82.98 80.58 81.78 484.58 Thousand
06 Aug, 2015 83.96 84.41 81.55 82.84 759.7 Thousand
05 Aug, 2015 78.97 85.62 78.97 82.97 1.44 Million
04 Aug, 2015 79.97 80.61 77.43 77.89 985.32 Thousand