Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2014 53.04 53.37 52.43 52.91 301.4 Thousand
28 Oct, 2014 53.53 53.67 52.3 53.13 548.57 Thousand
27 Oct, 2014 52.86 53.6 52.6 53.46 363.9 Thousand
24 Oct, 2014 52.8 53.24 52.36 52.97 261.74 Thousand
23 Oct, 2014 53.07 54.31 51.93 52.7 582.56 Thousand
22 Oct, 2014 53.16 54.49 52.5 52.66 733.66 Thousand
21 Oct, 2014 50.84 52.53 50.84 52.34 389.04 Thousand
20 Oct, 2014 49.61 50.55 49.45 50.45 275.81 Thousand
17 Oct, 2014 50.9 50.9 49.46 49.75 377.25 Thousand
16 Oct, 2014 48.04 50.64 47.02 50.27 430.99 Thousand