Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2014 44.45 46.56 44.45 45.06 360.72 Thousand
07 Jul, 2014 47.24 47.24 46.1 46.21 241.03 Thousand
03 Jul, 2014 47.85 47.96 46.8 47.45 210.58 Thousand
02 Jul, 2014 46.25 47.91 46.02 47.85 645.02 Thousand
01 Jul, 2014 45.87 46.68 45.2 46.05 553.26 Thousand
30 Jun, 2014 46.68 47.07 45.39 45.5 562.54 Thousand
27 Jun, 2014 46.3 46.78 45.78 46.69 274.65 Thousand
26 Jun, 2014 47.22 47.22 46.0 46.6 250.4 Thousand
25 Jun, 2014 46.83 47.71 46.7 47.3 337.08 Thousand
24 Jun, 2014 47.4 48.02 46.64 47.25 531.88 Thousand