$61.00 +0.58 (%) Acadia Healthcare Co Inc - NASDAQ

Jan. 26, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
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
12/30/201462.5162.7861.8462.28131,466
12/29/201463.0164.4962.2162.74272,316
12/26/201463.2963.3062.6262.96122,156
12/24/201462.6063.0662.3062.92141,403
12/23/201463.2963.3862.0062.58255,080
12/22/201462.7563.5962.6063.05175,029
12/19/201463.0463.3262.5862.96489,152
12/18/201461.8763.2061.6863.14279,426
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
  • Showing 1-100 of 811 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center