Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2014 50.78 51.44 50.37 50.79 377.75 Thousand
26 Feb, 2014 50.1 51.05 50.01 50.75 240.63 Thousand
25 Feb, 2014 50.89 51.62 50.12 50.21 286.48 Thousand
24 Feb, 2014 50.34 51.5 50.25 50.93 344.37 Thousand
21 Feb, 2014 52.22 52.99 49.99 50.06 490.6 Thousand
20 Feb, 2014 49.65 52.42 49.0 51.89 1.12 Million
19 Feb, 2014 53.5 53.55 51.45 51.45 469.31 Thousand
18 Feb, 2014 51.14 53.46 51.14 53.37 368.87 Thousand
14 Feb, 2014 51.39 51.94 50.98 51.18 246.73 Thousand
13 Feb, 2014 49.5 51.44 49.36 51.24 267.78 Thousand