Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2015 81.24 81.49 80.04 80.58 465.41 Thousand
17 Jul, 2015 81.17 81.34 80.51 80.97 340.52 Thousand
16 Jul, 2015 80.67 81.15 79.52 81.01 467.08 Thousand
15 Jul, 2015 81.5 81.76 80.45 80.65 432.85 Thousand
14 Jul, 2015 80.0 81.61 79.88 81.23 393.47 Thousand
13 Jul, 2015 81.19 81.47 78.96 80.23 845.75 Thousand
10 Jul, 2015 80.38 80.83 79.07 80.58 461.73 Thousand
09 Jul, 2015 79.5 79.88 78.28 79.56 579.71 Thousand
08 Jul, 2015 78.97 79.54 77.61 77.83 626.49 Thousand
07 Jul, 2015 80.71 80.71 77.72 79.6 813.97 Thousand