Acadia Healthcare Co Inc $47.66

down -1.86


31/7/2014 04:00 PM  |  NASDAQ : ACHC  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
7/30/201449.4450.6046.4049.521,146,743
7/29/201451.0152.0849.4849.781,035,128
7/28/201448.7150.6748.7150.60669,844
7/25/201447.2149.8947.2148.71733,507
7/24/201447.5047.7147.0647.27210,963
7/23/201447.5847.7146.9347.24286,254
7/22/201446.6847.7246.3847.26452,839
7/21/201445.5646.6844.9946.57230,712
7/18/201445.2646.0444.7745.70456,697
7/17/201445.8346.5945.2545.40250,528
7/16/201445.9846.7245.6545.88178,805
7/15/201446.5046.9445.7745.79326,214
7/14/201446.1046.5845.5946.44406,155
7/11/201445.2345.9344.8245.78404,943
7/10/201444.1645.3743.4545.12362,053
7/9/201445.0745.5444.1145.15161,326
7/8/201444.4546.5644.4545.06360,727
7/7/201447.2447.2446.1046.21241,030
7/3/201447.8547.9646.8047.45210,583
7/2/201446.2547.9146.0247.85645,022
7/1/201445.8746.6845.2046.05553,268
6/30/201446.6847.0745.3945.50562,548
6/27/201446.3046.7845.7846.69274,658
6/26/201447.2247.2246.0046.60250,403
6/25/201446.8347.7146.7047.30337,088
6/24/201447.4048.0246.6447.25531,888
6/23/201447.4247.6546.9147.59345,582
6/20/201447.0047.5946.4147.52731,826
6/19/201446.1346.8445.8146.63397,165
6/18/201446.2546.6545.8246.17437,288
6/17/201445.0846.5044.9446.39822,401
6/16/201445.4145.8344.7345.24518,605
6/13/201445.7446.2045.0145.52736,748
6/12/201444.9045.7944.8045.453,188,834
6/11/201445.5045.6044.3144.86575,210
6/10/201445.4145.9144.8045.74405,692
6/9/201445.2646.5244.7746.44437,737
6/6/201447.2847.2846.1546.29249,767
6/5/201447.2047.7246.6146.93441,855
6/4/201447.6848.0446.7347.20585,031
6/3/201444.7549.2944.7047.981,801,320
6/2/201442.6442.6741.6342.04224,229
5/30/201443.0043.2042.5442.64256,970
5/29/201443.9944.2842.6243.00217,289
5/28/201444.7344.8943.3143.67273,043
5/27/201443.6344.8243.3544.68311,224
5/23/201442.4043.2542.2343.15154,477
5/22/201442.3642.9541.8842.44316,344
5/21/201442.0442.6042.0042.36395,450
5/20/201442.1742.5941.4241.91415,160
5/19/201442.2942.6641.4742.42194,503
5/16/201442.9142.9142.1942.57221,143
5/15/201442.6743.1841.4842.99290,868
5/14/201443.0443.2542.1742.91260,638
5/13/201443.0944.1142.9543.06354,027
5/12/201442.5043.8742.0643.03436,301
5/9/201441.5042.5939.9542.21277,370
5/8/201442.4043.5841.6541.71273,790
5/7/201443.7544.0441.9042.60481,979
5/6/201443.9644.2943.0343.84440,823
5/5/201444.4944.6043.5044.19545,134
5/2/201441.4945.6041.0544.981,104,067
5/1/201441.7541.9039.6941.46856,021
4/30/201442.4242.8440.1942.021,093,336
4/29/201442.2142.7240.9842.29924,495
4/28/201441.4442.6040.8241.87708,081
4/25/201440.1442.0140.0741.29546,412
4/24/201440.2741.2839.6440.22592,765
4/23/201441.7241.7238.7640.21980,176
4/22/201441.6142.3041.4241.81287,020
4/21/201441.3441.7940.9641.54258,362
4/17/201441.7942.2840.7041.39407,148
4/16/201441.8142.3941.1141.98450,193
4/15/201442.4742.8441.0041.66353,785
4/14/201442.4143.3241.9642.43235,452
4/11/201442.1342.7741.8942.21306,523
4/10/201444.0944.0942.2942.58206,493
4/9/201442.7344.2742.5344.17220,960
4/8/201442.8843.1641.5342.64386,278
4/7/201444.4144.8942.7942.96238,763
4/4/201446.1446.5744.4644.63205,641
4/3/201445.8746.3045.7045.97389,947
4/2/201445.9446.4445.4245.98233,820
4/1/201445.0546.3844.8645.98298,381
3/31/201444.6045.6744.5045.12384,416
3/28/201444.6645.8944.1544.53241,613
3/27/201445.4045.7744.3644.82354,684
3/26/201445.9446.3545.3745.43281,954
3/25/201446.5147.0245.3645.62266,292
3/24/201447.2347.2345.3346.24384,723
3/21/201448.0248.6446.9947.28652,204
3/20/201447.2848.6146.5047.67144,482
3/19/201447.6948.1146.8347.49341,090
3/18/201446.3248.4646.3247.73519,357
3/17/201446.5746.8346.1046.40374,846
3/14/201444.8046.2144.0046.16326,585
3/13/201446.6347.1644.4545.07539,682
3/12/201445.7446.7645.3946.46319,642
3/11/201446.8846.8845.4646.14474,895
3/10/201447.3747.3946.0946.95368,931
Trading Center