Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2013 40.41 41.0 39.79 40.01 236.9 Thousand
02 Oct, 2013 39.53 40.9 39.52 40.71 263.2 Thousand
01 Oct, 2013 39.46 40.03 39.41 39.65 252.02 Thousand
30 Sep, 2013 39.4 39.93 39.05 39.43 217.27 Thousand
27 Sep, 2013 38.82 39.91 38.34 39.6 337 Thousand
26 Sep, 2013 39.57 39.8 38.93 39.09 211.41 Thousand
25 Sep, 2013 39.05 39.65 38.91 39.45 182.23 Thousand
24 Sep, 2013 39.57 39.94 38.97 39.12 209.15 Thousand
23 Sep, 2013 39.26 39.8 38.23 39.67 293.76 Thousand
20 Sep, 2013 41.11 41.11 38.85 39.26 378.07 Thousand