Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
23 May, 2014 42.4 43.25 42.23 43.15 154.47 Thousand
22 May, 2014 42.36 42.95 41.88 42.44 316.34 Thousand
21 May, 2014 42.04 42.6 42.0 42.36 395.45 Thousand
20 May, 2014 42.17 42.59 41.42 41.91 415.16 Thousand
19 May, 2014 42.29 42.66 41.47 42.42 194.5 Thousand
16 May, 2014 42.91 42.91 42.19 42.57 221.14 Thousand
15 May, 2014 42.67 43.18 41.48 42.99 290.86 Thousand
14 May, 2014 43.04 43.25 42.17 42.91 260.63 Thousand
13 May, 2014 43.09 44.11 42.95 43.06 354.02 Thousand
12 May, 2014 42.5 43.87 42.06 43.03 436.3 Thousand