Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2014 46.68 47.72 46.38 47.26 452.83 Thousand
21 Jul, 2014 45.56 46.68 44.99 46.57 230.71 Thousand
18 Jul, 2014 45.26 46.04 44.77 45.7 456.69 Thousand
17 Jul, 2014 45.83 46.59 45.25 45.4 250.52 Thousand
16 Jul, 2014 45.98 46.72 45.65 45.88 178.8 Thousand
15 Jul, 2014 46.5 46.94 45.77 45.79 326.21 Thousand
14 Jul, 2014 46.1 46.58 45.59 46.44 406.15 Thousand
11 Jul, 2014 45.23 45.93 44.82 45.78 404.94 Thousand
10 Jul, 2014 44.16 45.37 43.45 45.12 362.05 Thousand
09 Jul, 2014 45.07 45.54 44.11 45.15 161.32 Thousand