Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2015 80.39 80.84 79.28 80.22 433.8 Thousand
31 Jul, 2015 79.26 81.14 79.26 79.78 598.74 Thousand
30 Jul, 2015 78.77 79.46 78.09 78.99 241.84 Thousand
29 Jul, 2015 79.18 79.29 77.88 78.98 330.25 Thousand
28 Jul, 2015 78.93 79.06 76.96 78.8 311.07 Thousand
27 Jul, 2015 78.53 78.94 77.48 78.43 322.57 Thousand
24 Jul, 2015 79.7 80.45 79.07 79.32 312.8 Thousand
23 Jul, 2015 79.89 80.35 79.12 79.7 313.75 Thousand
22 Jul, 2015 79.53 79.89 79.3 79.72 553.43 Thousand
21 Jul, 2015 80.46 80.9 79.0 79.68 315.68 Thousand