$78.43 -0.89 (%) Acadia Healthcare Co Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/201578.5378.9477.4878.43322,572
7/24/201579.7080.4579.0779.32312,800
7/23/201579.8980.3579.1279.70313,757
7/22/201579.5379.8979.3079.72553,430
7/21/201580.4680.9079.0079.68315,686
7/20/201581.2481.4980.0480.58465,419
7/17/201581.1781.3480.5180.97340,520
7/16/201580.6781.1579.5281.01467,087
7/15/201581.5081.7680.4580.65432,850
7/14/201580.0081.6179.8881.23393,471
7/13/201581.1981.4778.9680.23845,756
7/10/201580.3880.8379.0780.58461,734
7/9/201579.5079.8878.2879.56579,718
7/8/201578.9779.5477.6177.83626,498
7/7/201580.7180.7177.7279.60813,970
7/6/201579.2681.1878.2679.932,239,037
7/2/201580.4081.2378.1779.831,469,951
7/1/201579.4680.4778.1579.981,170,519
6/30/201576.5078.4076.0078.33848,114
6/29/201575.0076.9374.4275.50799,812
6/26/201577.2577.6075.5175.855,585,360
6/25/201575.7377.8875.2077.45890,802
6/24/201576.7377.3774.8875.46833,667
6/23/201578.2878.5176.5077.08773,942
6/22/201577.3778.5077.2677.99657,386
6/19/201574.2077.0073.9576.471,182,805
6/18/201572.7274.0272.1173.88518,648
6/17/201572.2872.8971.9572.42375,471
6/16/201571.9472.9871.4672.02519,613
6/15/201571.3472.6570.5771.95656,024
6/12/201574.0074.1071.9471.96438,883
6/11/201574.6875.3973.0973.98655,090
6/10/201573.1874.9972.2374.51643,435
6/9/201572.9873.3072.0872.88644,468
6/8/201572.2073.7972.2073.16551,975
6/5/201571.1772.6170.3172.43313,173
6/4/201572.0772.3671.1271.21468,293
6/3/201573.0073.0071.7972.38428,964
6/2/201572.7173.7571.8472.65639,396
6/1/201574.6074.8872.6373.50579,243
5/29/201573.7575.4673.2374.141,253,804
5/28/201574.0074.2571.8573.71439,607
5/27/201570.1675.1669.9973.851,568,588
5/26/201571.0171.1768.5969.16517,941
5/22/201571.5772.1970.8971.45284,500
5/21/201571.9972.4571.1271.57437,735
5/20/201572.3172.7971.5871.85459,376
5/19/201572.6073.2671.8072.33522,612
5/18/201569.8372.2669.5572.18643,850
5/15/201568.6669.9268.3969.69653,606
5/14/201567.7668.7566.6568.48342,704
5/13/201567.7668.5067.1867.36322,799
5/12/201567.9768.2667.0667.41317,360
5/11/201568.6768.9268.2368.46543,253
5/8/201567.8769.0067.0668.84813,486
5/7/201566.1367.8865.9967.511,015,980
5/6/201566.2566.7264.9166.504,197,380
5/5/201568.5069.1066.5668.00855,192
5/4/201568.8570.6468.8570.31397,255
5/1/201568.6569.3768.3268.71619,782
4/30/201570.4771.0068.2768.50924,456
4/29/201573.5073.5065.4968.891,957,238
4/28/201570.6973.7468.6872.36799,270
4/27/201573.0073.5570.5370.96299,063
4/24/201572.5273.3971.8572.60293,776
4/23/201571.9872.4471.2672.38211,748
4/22/201572.6672.6670.8271.98168,098
4/21/201572.1472.6671.6672.45177,332
4/20/201570.4971.8870.1271.65231,787
4/17/201570.5971.1269.7370.27246,381
4/16/201571.6371.9870.8571.21372,825
4/15/201572.2673.5571.9172.00376,527
4/14/201572.5773.0671.5472.13197,786
4/13/201572.2874.0972.2872.72286,941
4/10/201572.1172.3871.3472.20209,241
4/9/201571.7672.1569.9971.84244,617
4/8/201572.4573.6371.6771.96335,512
4/7/201571.2073.6271.2072.43433,987
4/6/201569.5471.6969.5471.02346,526
4/2/201570.4770.9969.7470.21274,004
4/1/201571.2371.2369.0370.20429,431
3/31/201571.9072.0471.0671.60434,662
3/30/201572.5573.1671.1672.10351,894
3/27/201570.8472.3370.5271.99328,139
3/26/201570.3471.1569.1870.68431,291
3/25/201573.3073.7370.6870.74379,699
3/24/201573.7373.7372.5573.53329,907
3/23/201572.9073.8172.2073.68449,084
3/20/201572.2172.9871.5872.77746,031
3/19/201570.3671.7569.8971.60321,599
3/18/201569.9771.1369.3770.37389,992
3/17/201570.7571.3569.5870.26490,074
3/16/201570.3671.5369.9670.97459,635
3/13/201569.5070.9869.0470.16456,897
3/12/201568.0869.5168.0869.47362,649
3/11/201567.4268.2067.0467.78430,452
3/10/201566.4767.8665.4767.31528,543
3/9/201567.0667.7166.5167.33272,120
3/6/201566.6568.0065.9966.72335,829
3/5/201565.8867.4965.7966.81532,576
  • Showing 1-100 of 938 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!