Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2014 60.84 62.65 60.62 62.32 289.12 Thousand
10 Dec, 2014 62.94 63.44 60.23 60.67 400.91 Thousand
09 Dec, 2014 62.35 63.27 59.74 63.21 476.99 Thousand
08 Dec, 2014 64.07 64.49 62.57 63.06 367.63 Thousand
05 Dec, 2014 63.91 64.99 63.73 64.06 500.33 Thousand
04 Dec, 2014 63.41 64.17 62.85 63.5 286.24 Thousand
03 Dec, 2014 62.44 63.85 61.66 63.29 167.28 Thousand
02 Dec, 2014 62.05 63.36 62.01 62.22 237.71 Thousand
01 Dec, 2014 62.0 63.23 61.02 61.66 263.9 Thousand
28 Nov, 2014 62.1 63.71 61.88 62.01 132.04 Thousand