Acadia Healthcare Co Inc $40.30

down -1.51


23/4/2014 01:03 PM  |  NASDAQ : ACHC  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
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
3/7/201447.9648.2246.8347.29454,812
3/6/201448.2848.5147.1347.62494,942
3/5/201449.3449.8248.5048.73263,195
3/4/201448.7149.8048.2549.54752,218
3/3/201449.1849.2147.3348.14445,047
2/28/201450.9551.2749.3749.44288,704
2/27/201450.7851.4450.3750.79377,758
2/26/201450.1051.0550.0150.75240,630
2/25/201450.8951.6250.1250.21286,481
2/24/201450.3451.5050.2550.93344,378
2/21/201452.2252.9949.9950.06490,606
2/20/201449.6552.4249.0051.891,125,900
2/19/201453.5053.5551.4551.45469,311
2/18/201451.1453.4651.1453.37368,878
2/14/201451.3951.9450.9851.18246,736
2/13/201449.5051.4449.3651.24267,788
2/12/201450.1850.6649.5849.83196,390
2/11/201449.6150.5849.3050.25241,165
2/10/201449.4550.0649.2749.66223,322
2/7/201448.0249.5447.5449.29328,503
2/6/201448.3748.5047.5248.05270,461
2/5/201448.5448.9347.2348.12321,992
2/4/201449.8649.8648.3648.60434,395
2/3/201451.1252.0449.2649.81503,437
1/31/201450.0351.5949.7551.04302,700
1/30/201451.2951.6650.6050.63263,807
1/29/201451.1751.9850.5450.99381,657
1/28/201452.5552.9850.9751.44476,491
1/27/201452.2252.6551.5952.59526,461
1/24/201452.7852.7852.1052.26313,610
1/23/201453.2253.5052.4653.13226,802
1/22/201452.9853.8752.6953.55171,756
1/21/201453.4953.4952.5152.99219,904
1/17/201452.4753.5352.0953.01264,651
1/16/201452.7453.6752.5652.64207,541
1/15/201452.2952.8551.8652.70199,748
1/14/201451.6852.3351.5052.21288,050
1/13/201452.0052.8951.3251.68377,196
1/10/201449.7053.0049.6352.55872,213
1/9/201449.5849.7948.7049.46272,674
1/8/201448.5049.5148.5049.32483,449
1/7/201448.0049.4448.0048.48636,724
1/6/201448.0748.9947.8148.38638,842
1/3/201447.0248.1047.0247.77254,645
1/2/201447.2847.6146.5647.05392,621
12/31/201347.5947.6046.5347.331,005,160
12/30/201347.3548.0047.0047.76397,552
12/27/201348.1248.1247.0147.34345,335
12/26/201347.5948.4747.4147.94142,942
12/24/201348.0248.3247.3747.50134,926
12/23/201347.4347.9246.8547.84280,923
12/20/201346.8547.4145.9647.16389,956
12/19/201347.2147.5446.1246.64328,842
12/18/201347.1048.3546.4547.39782,552
12/17/201346.2647.7345.8546.48337,233
12/16/201346.1147.4045.9846.13322,775
12/13/201345.5946.9145.5446.10387,663
12/12/201344.7845.5044.3245.45301,219
12/11/201345.8146.2044.3744.69315,880
12/10/201345.5945.8445.0845.68376,375
12/9/201345.9946.3645.5045.71356,208
12/6/201346.2846.8745.6545.81414,876
12/5/201347.1347.5646.1546.39397,272
12/4/201347.5347.7946.3147.06347,083
12/3/201348.2748.3546.9747.82462,581
12/2/201346.3249.1446.3248.46605,846
11/29/201347.3047.6046.1846.20163,242
11/27/201346.8947.7146.3047.03208,685
11/26/201345.2246.7944.6246.64147,776
Trading Center