$74.47 +5.31 (%) Acadia Healthcare Co Inc - NASDAQ

May. 27, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
5/26/201571.0171.1768.5969.16517,941
5/22/201571.5772.1970.8971.45284,500
5/21/201571.9972.4571.1271.57437,735
5/20/201572.3172.7971.5871.85459,376
5/19/201572.6073.2671.8072.33522,612
5/18/201569.8372.2669.5572.18643,850
5/15/201568.6669.9268.3969.69653,606
5/14/201567.7668.7566.6568.48342,704
5/13/201567.7668.5067.1867.36322,799
5/12/201567.9768.2667.0667.41317,360
5/11/201568.6768.9268.2368.46543,253
5/8/201567.8769.0067.0668.84813,486
5/7/201566.1367.8865.9967.511,015,980
5/6/201566.2566.7264.9166.504,197,380
5/5/201568.5069.1066.5668.00855,192
5/4/201568.8570.6468.8570.31397,255
5/1/201568.6569.3768.3268.71619,782
4/30/201570.4771.0068.2768.50924,456
4/29/201573.5073.5065.4968.891,957,238
4/28/201570.6973.7468.6872.36799,270
4/27/201573.0073.5570.5370.96299,063
4/24/201572.5273.3971.8572.60293,776
4/23/201571.9872.4471.2672.38211,748
4/22/201572.6672.6670.8271.98168,098
4/21/201572.1472.6671.6672.45177,332
4/20/201570.4971.8870.1271.65231,787
4/17/201570.5971.1269.7370.27246,381
4/16/201571.6371.9870.8571.21372,825
4/15/201572.2673.5571.9172.00376,527
4/14/201572.5773.0671.5472.13197,786
4/13/201572.2874.0972.2872.72286,941
4/10/201572.1172.3871.3472.20209,241
4/9/201571.7672.1569.9971.84244,617
4/8/201572.4573.6371.6771.96335,512
4/7/201571.2073.6271.2072.43433,987
4/6/201569.5471.6969.5471.02346,526
4/2/201570.4770.9969.7470.21274,004
4/1/201571.2371.2369.0370.20429,431
3/31/201571.9072.0471.0671.60434,662
3/30/201572.5573.1671.1672.10351,894
3/27/201570.8472.3370.5271.99328,139
3/26/201570.3471.1569.1870.68431,291
3/25/201573.3073.7370.6870.74379,699
3/24/201573.7373.7372.5573.53329,907
3/23/201572.9073.8172.2073.68449,084
3/20/201572.2172.9871.5872.77746,031
3/19/201570.3671.7569.8971.60321,599
3/18/201569.9771.1369.3770.37389,992
3/17/201570.7571.3569.5870.26490,074
3/16/201570.3671.5369.9670.97459,635
3/13/201569.5070.9869.0470.16456,897
3/12/201568.0869.5168.0869.47362,649
3/11/201567.4268.2067.0467.78430,452
3/10/201566.4767.8665.4767.31528,543
3/9/201567.0667.7166.5167.33272,120
3/6/201566.6568.0065.9966.72335,829
3/5/201565.8867.4965.7966.81532,576
3/4/201565.0767.5864.1065.59529,858
3/3/201566.5266.7164.7565.39521,593
3/2/201563.8666.5563.8666.29544,262
2/27/201563.2064.6363.0763.23256,314
2/26/201562.1463.4061.6863.13201,137
2/25/201561.8562.8661.6762.07319,081
2/24/201562.8963.3761.6061.65229,602
2/23/201563.5063.7361.5762.65348,147
2/20/201562.6463.8861.7963.80314,001
2/19/201562.7962.9362.1962.59286,238
2/18/201563.2363.2362.2562.75367,482
2/17/201563.1263.5662.5963.18253,521
2/13/201563.7063.8262.2163.20451,149
2/12/201562.4964.8561.0463.65765,038
2/11/201563.6365.4562.8664.73729,694
2/10/201562.5064.2462.1163.93452,501
2/9/201561.8362.2961.0961.80494,835
2/6/201561.2461.9360.3261.87284,145
2/5/201560.2761.2759.4961.17261,862
2/4/201558.8060.9258.2860.16314,585
2/3/201557.3058.9256.9158.81360,393
2/2/201557.8758.4355.5757.30620,081
1/30/201558.6258.7957.0757.75376,291
1/29/201559.1560.0758.2858.95312,132
1/28/201561.1261.9058.9359.08183,489
1/27/201560.3661.3360.0560.67245,560
1/26/201560.7061.2559.7561.22235,185
1/23/201559.4260.5858.3260.42426,976
1/22/201558.6859.9258.0559.39295,726
1/21/201558.5759.3558.0558.13273,796
1/20/201559.4259.8857.9558.73340,095
1/16/201558.2959.9258.0959.14313,578
1/15/201560.3260.5958.6959.07258,632
1/14/201561.3861.5759.7960.42273,375
1/13/201561.5262.9960.3661.73361,601
1/12/201561.8762.2060.5160.91280,705
1/9/201561.8662.6161.3561.77207,891
1/8/201561.2362.2860.7561.76234,128
1/7/201558.3360.6658.3360.63283,998
1/6/201559.4159.7957.2858.19322,943
1/5/201559.3959.4357.4959.12383,023
1/2/201561.7562.2058.7359.98486,164
12/31/201462.5862.8061.0661.21331,521
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center