$53.79 +2.50 (%) Acadia Healthcare Co Inc - NASDAQ

Jul. 28, 2016 | 02:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
7/27/201653.3153.3951.1851.292,266,133
7/26/201654.0854.5853.5454.13652,700
7/25/201654.5454.5453.7754.18449,242
7/22/201654.8456.2054.0854.50493,272
7/21/201654.6255.6053.5454.94478,407
7/20/201653.9155.0453.4154.68771,163
7/19/201654.5854.9253.0153.81514,594
7/18/201653.1454.8553.1454.491,018,674
7/15/201651.9853.1951.9853.151,084,001
7/14/201657.2857.2850.9152.904,159,563
7/13/201656.6156.9956.3656.43867,697
7/12/201654.8856.5354.6056.461,089,596
7/11/201653.8654.8153.8654.46791,445
7/8/201653.8154.2053.1053.85833,427
7/7/201653.2254.6453.2253.80528,980
7/6/201652.0053.3551.0952.89958,656
7/5/201654.4754.4752.0052.50801,230
7/1/201655.7256.5053.8254.64604,015
6/30/201654.9656.1454.6355.40760,447
6/29/201653.6156.0053.5954.971,110,240
6/28/201652.5453.9752.2153.321,659,292
6/27/201654.3756.6950.3051.032,108,189
6/24/201658.6959.1254.3355.424,520,876
6/23/201661.5362.4860.8262.44735,658
6/22/201660.3561.5459.9760.79458,389
6/21/201659.1860.4958.9460.40760,871
6/20/201657.3659.9857.1559.17662,094
6/17/201658.2659.2956.7256.831,044,098
6/16/201658.1358.6156.6658.58868,656
6/15/201659.4459.8258.2658.44739,774
6/14/201659.4460.1658.8059.34614,152
6/13/201661.0561.6559.6659.71598,015
6/10/201662.2462.9861.2061.55654,202
6/9/201662.9563.6762.6162.98425,731
6/8/201662.0163.1061.7562.92472,046
6/7/201661.2262.5561.1962.13657,427
6/6/201660.3561.3459.9961.29527,438
6/3/201660.9260.9259.6959.85447,261
6/2/201659.4561.0759.4561.02596,919
6/1/201658.8759.7558.7459.68431,330
5/31/201658.3658.9858.0758.87574,455
5/27/201656.8258.2056.7558.07507,987
5/26/201657.7858.0256.6756.91442,296
5/25/201657.8358.2857.3357.83400,936
5/24/201656.4557.6355.7657.46434,380
5/23/201657.0757.1456.3656.52282,059
5/20/201656.7357.4756.4457.03373,129
5/19/201655.8757.0255.5456.72460,621
5/18/201656.9157.3655.6356.33554,852
5/17/201656.4957.7056.3657.04652,439
5/16/201656.3157.1755.8056.55503,107
5/13/201656.8657.5855.6556.12533,791
5/12/201659.2759.3256.0356.91664,713
5/11/201658.9160.0558.3158.99555,533
5/10/201659.0359.2857.9258.84515,727
5/9/201658.4259.2358.3358.88324,224
5/6/201657.9758.7957.3058.49458,823
5/5/201659.2359.7358.0458.04620,095
5/4/201661.2561.3558.5559.24658,719
5/3/201661.9262.4161.1161.35660,933
5/2/201663.6863.6860.7162.62783,321
4/29/201663.5464.2460.8163.191,154,195
4/28/201663.4665.0061.7762.21694,787
4/27/201663.4264.0962.7063.731,024,910
4/26/201663.7364.3862.4563.39716,676
4/25/201662.9563.4060.9961.30539,696
4/22/201661.0064.0661.0063.33840,538
4/21/201660.5061.6660.0060.99417,116
4/20/201658.5960.5558.2660.38480,208
4/19/201658.9059.3358.2358.71524,006
4/18/201657.8658.9557.6758.52494,377
4/15/201658.2558.5357.3658.16560,939
4/14/201656.6858.9156.4158.59817,842
4/13/201654.8056.7354.4756.63582,248
4/12/201654.3055.1754.2054.64406,654
4/11/201654.7255.1254.0954.29379,892
4/8/201656.0756.0954.0254.63405,058
4/7/201654.9156.1754.8555.65510,193
4/6/201653.8055.2453.6255.20411,850
4/5/201654.4554.7353.7753.89570,928
4/4/201654.8255.8154.3554.89554,539
4/1/201654.7955.6354.2754.95625,292
3/31/201655.2955.9954.7555.11452,243
3/30/201655.1955.7754.3555.44738,772
3/29/201653.4754.9353.3654.76548,287
3/28/201653.2253.8552.7453.45384,081
3/24/201653.6053.8052.5353.56684,095
3/23/201653.9454.7253.8453.92611,480
3/22/201652.7954.3852.4554.17770,569
3/21/201652.4053.1351.7052.80826,068
3/18/201650.1852.4050.1852.371,161,500
3/17/201652.3152.6149.7750.271,395,612
3/16/201652.5253.8952.0352.60636,830
3/15/201654.1354.1352.4552.86798,445
3/14/201655.2655.4554.4054.75694,573
3/11/201654.4455.5454.2555.101,412,435
3/10/201655.3556.1553.7854.06743,565
3/9/201656.2256.3654.9755.07800,464
3/8/201657.2857.3955.6855.78646,320
3/7/201658.2258.3556.2557.581,014,013
  • Showing 1-100 of 1,191 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center