Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2015 74.2 77.0 73.95 76.47 1.18 Million
18 Jun, 2015 72.72 74.02 72.11 73.88 518.64 Thousand
17 Jun, 2015 72.28 72.89 71.95 72.42 375.47 Thousand
16 Jun, 2015 71.94 72.98 71.46 72.02 519.61 Thousand
15 Jun, 2015 71.34 72.65 70.57 71.95 656.02 Thousand
12 Jun, 2015 74.0 74.1 71.94 71.96 438.88 Thousand
11 Jun, 2015 74.68 75.39 73.09 73.98 655.09 Thousand
10 Jun, 2015 73.18 74.99 72.23 74.51 643.43 Thousand
09 Jun, 2015 72.98 73.3 72.08 72.88 644.46 Thousand
08 Jun, 2015 72.2 73.79 72.2 73.16 551.97 Thousand