Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2014 60.84 61.48 60.06 61.43 194.9 Thousand
11 Nov, 2014 61.22 61.99 60.45 61.48 245.4 Thousand
10 Nov, 2014 60.6 61.41 60.11 61.29 441.94 Thousand
07 Nov, 2014 60.34 60.87 59.88 60.41 584.36 Thousand
06 Nov, 2014 60.1 61.15 59.54 60.66 244.38 Thousand
05 Nov, 2014 61.49 62.04 60.0 60.3 365.42 Thousand
04 Nov, 2014 60.22 61.05 59.34 60.77 447.54 Thousand
03 Nov, 2014 61.73 62.0 58.91 60.52 1.11 Million
31 Oct, 2014 65.13 66.88 61.44 62.05 1.04 Million
30 Oct, 2014 60.2 61.91 57.19 59.08 1.73 Million