Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2014 52.18 52.18 51.05 51.2 252.17 Thousand
02 Sep, 2014 51.42 52.28 50.78 52.0 335.08 Thousand
29 Aug, 2014 51.8 52.37 51.12 51.21 314.68 Thousand
28 Aug, 2014 51.66 52.14 51.04 51.54 345.52 Thousand
27 Aug, 2014 51.56 52.23 51.3 51.98 337.11 Thousand
26 Aug, 2014 50.57 51.69 50.57 51.3 219.08 Thousand
25 Aug, 2014 50.7 50.88 50.23 50.63 227.91 Thousand
22 Aug, 2014 50.25 50.64 49.82 50.27 163.39 Thousand
21 Aug, 2014 50.17 50.68 49.5 50.26 141.85 Thousand
20 Aug, 2014 50.14 50.57 49.58 50.03 176.57 Thousand