Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2013 47.3 47.6 46.18 46.2 163.24 Thousand
27 Nov, 2013 46.89 47.71 46.3 47.03 208.68 Thousand
26 Nov, 2013 45.22 46.79 44.62 46.64 147.77 Thousand
25 Nov, 2013 45.12 45.84 44.83 45.23 228 Thousand
22 Nov, 2013 46.14 46.28 44.31 44.84 270.89 Thousand
21 Nov, 2013 45.21 46.39 45.0 45.8 185.02 Thousand
20 Nov, 2013 44.0 45.38 43.49 44.97 372.1 Thousand
19 Nov, 2013 43.49 45.12 43.41 44.0 433.26 Thousand
18 Nov, 2013 43.69 43.9 43.31 43.57 264.3 Thousand
15 Nov, 2013 44.63 44.84 43.19 43.7 237.73 Thousand