$53.17 -2.92 (%) Acadia Healthcare Co Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
2/10/201654.8057.2554.6856.09850,229
2/9/201653.9955.9553.3154.931,200,638
2/8/201657.9158.3953.8254.701,430,429
2/5/201660.1160.6957.8558.96762,698
2/4/201659.7060.5258.4559.72516,582
2/3/201660.0960.2857.7260.10824,223
2/2/201661.2161.8059.7660.06499,006
2/1/201660.9162.2458.9661.87815,763
1/29/201658.1661.2257.0661.031,291,745
1/28/201660.9561.2057.3958.371,092,641
1/27/201660.6161.0159.7360.19527,873
1/26/201659.4361.3059.1360.73623,318
1/25/201660.0761.8359.1359.44696,658
1/22/201659.5260.4258.8360.081,063,360
1/21/201659.1060.5657.7458.581,199,382
1/20/201657.0760.1755.6259.021,213,815
1/19/201658.7759.4957.2558.161,283,436
1/15/201657.3458.6256.0058.341,852,002
1/14/201657.7560.1956.5758.831,549,040
1/13/201661.0262.5756.9458.121,212,195
1/12/201663.4265.0660.3661.131,043,334
1/11/201663.2364.5062.6063.281,622,898
1/8/201662.1663.9761.7562.451,432,614
1/7/201661.3162.5960.7961.523,787,342
1/6/201661.0062.6160.0661.562,536,678
1/5/201664.7064.7062.4963.591,497,547
1/4/201663.5065.8962.0364.231,544,759
12/31/201562.4263.0462.3162.46856,070
12/30/201563.5763.9662.4062.79480,710
12/29/201562.8463.6162.3963.37349,248
12/28/201562.0862.5161.5562.34380,021
12/24/201562.7962.9061.9662.44340,641
12/23/201562.6363.2462.3463.17400,646
12/22/201562.9462.9561.7562.34339,339
12/21/201561.3463.0961.3062.73517,550
12/18/201560.8961.8460.7461.05672,863
12/17/201561.7562.4460.7561.51944,181
12/16/201562.3362.7460.1861.42642,004
12/15/201561.8763.0061.8262.09557,471
12/14/201563.2664.1061.4561.49598,856
12/11/201566.5066.5662.7463.16850,174
12/10/201566.5867.4165.1866.71463,966
12/9/201566.3168.3766.1066.53447,880
12/8/201566.3167.0165.7766.51431,578
12/7/201567.3967.6066.1066.76283,857
12/4/201566.4568.1866.1067.62289,538
12/3/201569.2569.5465.9066.13543,966
12/2/201569.6469.9368.7569.21528,633
12/1/201569.2469.7468.2369.34728,897
11/30/201570.6570.8468.9169.01425,169
11/27/201569.5270.8369.2570.10347,094
11/25/201569.8570.3469.4369.58285,173
11/24/201569.1470.1568.6669.88395,548
11/23/201568.4970.7268.1969.72436,056
11/20/201567.8068.8567.1268.59668,075
11/19/201569.3669.6167.1267.40504,770
11/18/201567.5769.7767.5769.58351,742
11/17/201567.7668.8067.3667.96926,350
11/16/201567.6768.0066.8567.49474,397
11/13/201567.1368.8666.7667.68564,607
11/12/201569.0069.2067.4467.52421,909
11/11/201571.0071.4768.5468.80429,705
11/10/201570.7371.7570.3370.95637,548
11/9/201573.2573.4170.6371.27973,328
11/6/201572.6874.7771.2273.691,074,504
11/5/201569.4272.6768.9072.641,406,951
11/4/201563.7469.2262.8469.111,733,498
11/3/201562.8263.5561.5763.24763,955
11/2/201561.7163.9361.2563.15692,089
10/30/201562.0262.3561.2761.41374,879
10/29/201562.5062.8061.5462.02344,540
10/28/201560.1363.3459.2562.76665,367
10/27/201560.3661.3460.0860.18492,471
10/26/201561.2061.6160.1760.36536,075
10/23/201557.5561.8257.4561.161,009,980
10/22/201562.6463.7454.4156.903,552,688
10/21/201565.2165.5862.0363.79951,613
10/20/201564.9366.6464.5865.121,168,083
10/19/201562.8764.5862.2364.50786,233
10/16/201562.9264.8362.6063.51451,782
10/15/201561.0063.5660.2963.09763,886
10/14/201562.1062.8861.2161.37602,173
10/13/201562.2163.4762.1362.24834,625
10/12/201562.8063.8662.3762.75625,231
10/9/201561.8562.7760.9962.621,003,017
10/8/201564.0064.5161.6161.831,170,124
10/7/201564.3264.7762.9064.39532,436
10/6/201566.4967.4263.7264.20758,965
10/5/201565.8766.6565.0265.841,230,926
10/2/201564.2565.5063.6365.34957,813
10/1/201566.8267.4364.2965.31776,225
9/30/201564.0767.1664.0766.271,237,729
9/29/201565.4966.0763.0963.691,137,575
9/28/201570.0070.1264.2965.491,505,037
9/25/201574.2374.3369.6970.381,005,296
9/24/201574.8275.1172.3573.26565,973
9/23/201574.1775.5073.9975.28468,596
9/22/201574.3275.0973.3574.21594,928
9/21/201576.1176.9174.9275.01645,876
9/18/201575.6476.9375.3075.66585,415
  • Showing 1-100 of 1,075 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center