$62.84 +1.51 (%) Acadia Healthcare Co Inc - NASDAQ

Dec. 18, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
12/17/201459.0461.4859.0461.33445,384
12/16/201460.3261.1859.0659.17511,664
12/15/201461.6762.4759.0560.79621,569
12/12/201461.5162.8961.5161.57242,358
12/11/201460.8462.6560.6262.32289,129
12/10/201462.9463.4460.2360.67400,916
12/9/201462.3563.2759.7463.21476,999
12/8/201464.0764.4962.5763.06367,630
12/5/201463.9164.9963.7364.06500,331
12/4/201463.4164.1762.8563.50286,244
12/3/201462.4463.8561.6663.29167,281
12/2/201462.0563.3662.0162.22237,712
12/1/201462.0063.2361.0261.66263,907
11/28/201462.1063.7161.8862.01132,049
11/26/201462.0763.1261.5062.11218,449
11/25/201463.5963.8462.1262.17220,965
11/24/201461.9963.8661.8763.21177,513
11/21/201462.9562.9561.5661.78184,451
11/20/201461.7062.4261.1162.17158,378
11/19/201462.7562.7561.2662.01273,723
11/18/201462.5763.6862.3063.01470,874
11/17/201461.1063.1560.8062.25675,786
11/14/201461.1661.7860.5761.32564,055
11/13/201461.2961.9360.4461.29263,786
11/12/201460.8461.4860.0661.43194,901
11/11/201461.2261.9960.4561.48245,409
11/10/201460.6061.4160.1161.29441,941
11/7/201460.3460.8759.8860.41584,360
11/6/201460.1061.1559.5460.66244,385
11/5/201461.4962.0460.0060.30365,421
11/4/201460.2261.0559.3460.77447,544
11/3/201461.7362.0058.9160.521,115,778
10/31/201465.1366.8861.4462.051,040,457
10/30/201460.2061.9157.1959.081,730,074
10/29/201453.0453.3752.4352.91301,400
10/28/201453.5353.6752.3053.13548,573
10/27/201452.8653.6052.6053.46363,908
10/24/201452.8053.2452.3652.97261,743
10/23/201453.0754.3151.9352.70582,569
10/22/201453.1654.4952.5052.66733,664
10/21/201450.8452.5350.8452.34389,047
10/20/201449.6150.5549.4550.45275,818
10/17/201450.9050.9049.4649.75377,253
10/16/201448.0450.6447.0250.27430,994
10/15/201447.8749.0146.8748.75399,838
10/14/201449.5549.8847.9148.33366,213
10/13/201448.8250.4148.6649.10229,125
10/10/201448.9350.2848.7048.77318,187
10/9/201450.5051.1949.1649.22308,258
10/8/201450.2150.8049.5350.35463,634
10/7/201450.1851.2549.8250.46265,412
10/6/201450.5250.8150.2450.54218,092
10/3/201449.5550.4149.4250.25206,846
10/2/201447.5349.1447.5149.03220,242
10/1/201448.6248.7347.2247.53390,536
9/30/201450.0050.5348.4548.50400,390
9/29/201449.6150.5849.4649.96177,709
9/26/201450.7851.0349.7349.95197,949
9/25/201451.8851.8850.5550.73207,235
9/24/201450.9152.1950.7251.91177,375
9/23/201451.2751.8850.6350.71257,226
9/22/201452.0052.3651.4551.58430,748
9/19/201451.3852.2751.3052.17573,745
9/18/201449.5751.3649.5751.14323,798
9/17/201449.3349.8648.6049.22178,460
9/16/201450.0050.3449.0949.10271,270
9/15/201450.7251.1449.2450.00230,286
9/12/201450.8351.4050.4750.79342,098
9/11/201450.3851.1150.0750.87208,949
9/10/201450.6550.8750.0850.74184,938
9/9/201450.6851.0250.3650.49152,015
9/8/201450.4251.1350.2450.87145,955
9/5/201449.2350.3648.8450.30244,177
9/4/201451.4251.5449.3549.47261,865
9/3/201452.1852.1851.0551.20252,176
9/2/201451.4252.2850.7852.00335,081
8/29/201451.8052.3751.1251.21314,681
8/28/201451.6652.1451.0451.54345,529
8/27/201451.5652.2351.3051.98337,116
8/26/201450.5751.6950.5751.30219,089
8/25/201450.7050.8850.2350.63227,918
8/22/201450.2550.6449.8250.27163,394
8/21/201450.1750.6849.5050.26141,858
8/20/201450.1450.5749.5850.03176,572
8/19/201450.1350.9250.0350.46358,445
8/18/201448.9050.1848.3050.14240,032
8/15/201449.5049.7248.0648.51277,285
8/14/201448.5349.2648.5349.14208,581
8/13/201447.8448.8847.7348.49251,663
8/12/201447.9547.9747.0047.60235,270
8/11/201447.8048.6047.0848.16277,254
8/8/201447.2647.7146.4847.55210,682
8/7/201448.1148.3346.9947.26265,348
8/6/201447.1548.1246.9647.68293,928
8/5/201447.6148.4647.0347.59256,730
8/4/201447.2948.0346.5047.89312,658
8/1/201447.8649.0747.0147.16501,907
7/31/201449.2349.4547.5047.661,293,264
7/30/201449.4450.6046.4049.521,146,743
7/29/201451.0152.0849.4849.781,035,128
  • Showing 1-100 of 787 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center