Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2015 71.17 72.61 70.31 72.43 313.17 Thousand
04 Jun, 2015 72.07 72.36 71.12 71.21 468.29 Thousand
03 Jun, 2015 73.0 73.0 71.79 72.38 428.96 Thousand
02 Jun, 2015 72.71 73.75 71.84 72.65 639.39 Thousand
01 Jun, 2015 74.6 74.88 72.63 73.5 579.24 Thousand
29 May, 2015 73.75 75.46 73.23 74.14 1.25 Million
28 May, 2015 74.0 74.25 71.85 73.71 439.6 Thousand
27 May, 2015 70.16 75.16 69.99 73.85 1.56 Million
26 May, 2015 71.01 71.17 68.59 69.16 517.94 Thousand
22 May, 2015 71.57 72.19 70.89 71.45 284.5 Thousand