Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
07 May, 2015 66.13 67.88 65.99 67.51 1.01 Million
06 May, 2015 66.25 66.72 64.91 66.5 4.19 Million
05 May, 2015 68.5 69.1 66.56 68.0 855.19 Thousand
04 May, 2015 68.85 70.64 68.85 70.31 397.25 Thousand
01 May, 2015 68.65 69.37 68.32 68.71 619.78 Thousand
30 Apr, 2015 70.47 71.0 68.27 68.5 924.45 Thousand
29 Apr, 2015 73.5 73.5 65.49 68.89 1.95 Million
28 Apr, 2015 70.69 73.74 68.68 72.36 799.27 Thousand
27 Apr, 2015 73.0 73.55 70.53 70.96 299.06 Thousand
24 Apr, 2015 72.52 73.39 71.85 72.6 293.77 Thousand