Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
27 Mar, 2014 45.4 45.77 44.36 44.82 354.68 Thousand
26 Mar, 2014 45.94 46.35 45.37 45.43 281.95 Thousand
25 Mar, 2014 46.51 47.02 45.36 45.62 266.29 Thousand
24 Mar, 2014 47.23 47.23 45.33 46.24 384.72 Thousand
21 Mar, 2014 48.02 48.64 46.99 47.28 652.2 Thousand
20 Mar, 2014 47.28 48.61 46.5 47.67 144.48 Thousand
19 Mar, 2014 47.69 48.11 46.83 47.49 341.09 Thousand
18 Mar, 2014 46.32 48.46 46.32 47.73 519.35 Thousand
17 Mar, 2014 46.57 46.83 46.1 46.4 374.84 Thousand
14 Mar, 2014 44.8 46.21 44.0 46.16 326.58 Thousand