Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2014 49.33 49.86 48.6 49.22 178.46 Thousand
16 Sep, 2014 50.0 50.34 49.09 49.1 271.27 Thousand
15 Sep, 2014 50.72 51.14 49.24 50.0 230.28 Thousand
12 Sep, 2014 50.83 51.4 50.47 50.79 342.09 Thousand
11 Sep, 2014 50.38 51.11 50.07 50.87 208.94 Thousand
10 Sep, 2014 50.65 50.87 50.08 50.74 184.93 Thousand
09 Sep, 2014 50.68 51.02 50.36 50.49 152.01 Thousand
08 Sep, 2014 50.42 51.13 50.24 50.87 145.95 Thousand
05 Sep, 2014 49.23 50.36 48.84 50.3 244.17 Thousand
04 Sep, 2014 51.42 51.54 49.35 49.47 261.86 Thousand