$52.70 +0.04 (%) Acadia Healthcare Co Inc - NASDAQ

Oct. 23, 2014 | 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
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
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
  • Showing 1-100 of 748 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center