Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2013 45.59 46.91 45.54 46.1 387.66 Thousand
12 Dec, 2013 44.78 45.5 44.32 45.45 301.21 Thousand
11 Dec, 2013 45.81 46.2 44.37 44.69 315.88 Thousand
10 Dec, 2013 45.59 45.84 45.08 45.68 376.37 Thousand
09 Dec, 2013 45.99 46.36 45.5 45.71 356.2 Thousand
06 Dec, 2013 46.28 46.87 45.65 45.81 414.87 Thousand
05 Dec, 2013 47.13 47.56 46.15 46.39 397.27 Thousand
04 Dec, 2013 47.53 47.79 46.31 47.06 347.08 Thousand
03 Dec, 2013 48.27 48.35 46.97 47.82 462.58 Thousand
02 Dec, 2013 46.32 49.14 46.32 48.46 605.84 Thousand