Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2014 47.61 48.46 47.03 47.59 256.73 Thousand
04 Aug, 2014 47.29 48.03 46.5 47.89 312.65 Thousand
01 Aug, 2014 47.86 49.07 47.01 47.16 501.9 Thousand
31 Jul, 2014 49.23 49.45 47.5 47.66 1.29 Million
30 Jul, 2014 49.44 50.6 46.4 49.52 1.14 Million
29 Jul, 2014 51.01 52.08 49.48 49.78 1.03 Million
28 Jul, 2014 48.71 50.67 48.71 50.6 669.84 Thousand
25 Jul, 2014 47.21 49.89 47.21 48.71 733.5 Thousand
24 Jul, 2014 47.5 47.71 47.06 47.27 210.96 Thousand
23 Jul, 2014 47.58 47.71 46.93 47.24 286.25 Thousand