$47.98 -0.05 (%) Acadia Healthcare Co Inc - NASDAQ

Sep. 27, 2016 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
9/26/201649.6049.7347.9548.031,286,724
9/23/201650.3551.0549.5149.54677,087
9/22/201649.2651.0648.9050.321,322,108
9/21/201650.3750.7248.5349.221,171,112
9/20/201651.0751.0949.8250.201,162,062
9/19/201651.9552.3050.8351.03835,781
9/16/201649.1651.9149.1351.823,179,489
9/15/201649.7050.0048.0549.221,718,690
9/14/201651.3451.5649.7050.191,132,024
9/13/201651.1851.9050.9151.12469,111
9/12/201651.2052.0350.8551.83770,900
9/9/201652.3552.9951.5651.58781,473
9/8/201653.2153.3952.7052.97718,445
9/7/201651.7553.1251.6753.071,162,728
9/6/201651.5252.0051.2551.69685,898
9/2/201650.3151.7249.7851.61819,049
9/1/201651.4351.4450.2050.33725,570
8/31/201651.2251.5150.3051.19670,713
8/30/201651.5551.9050.6351.19961,275
8/29/201650.8451.7450.7051.51952,252
8/26/201650.9451.2450.1450.75745,918
8/25/201651.1051.8350.8351.00485,393
8/24/201651.9752.9950.9651.10620,795
8/23/201652.1452.9352.0452.20521,755
8/22/201651.9352.2451.5052.02592,806
8/19/201651.4552.1851.3451.94507,586
8/18/201651.4452.5651.4451.97451,385
8/17/201652.8352.9951.4551.81691,260
8/16/201653.8354.2852.6852.72908,442
8/15/201653.1454.7352.5754.291,471,639
8/12/201652.2052.8651.1152.561,059,795
8/11/201651.3452.5051.0152.19959,122
8/10/201651.5752.2150.8951.31849,511
8/9/201651.9652.3551.2351.32415,817
8/8/201652.6553.0051.5851.73517,194
8/5/201652.4052.7951.8152.43551,220
8/4/201653.0453.4051.5551.85743,779
8/3/201651.0853.5451.0752.871,204,042
8/2/201652.4052.9951.0651.401,635,440
8/1/201655.9956.2052.2852.592,503,462
7/29/201651.6957.2951.6656.502,204,883
7/28/201651.1254.5851.0053.292,437,586
7/27/201653.3153.3951.1851.292,266,133
7/26/201654.0854.5853.5454.13652,700
7/25/201654.5454.5453.7754.18449,242
7/22/201654.8456.2054.0854.50493,272
7/21/201654.6255.6053.5454.94478,407
7/20/201653.9155.0453.4154.68771,163
7/19/201654.5854.9253.0153.81514,594
7/18/201653.1454.8553.1454.491,018,674
7/15/201651.9853.1951.9853.151,084,001
7/14/201657.2857.2850.9152.904,159,563
7/13/201656.6156.9956.3656.43867,697
7/12/201654.8856.5354.6056.461,089,596
7/11/201653.8654.8153.8654.46791,445
7/8/201653.8154.2053.1053.85833,427
7/7/201653.2254.6453.2253.80528,980
7/6/201652.0053.3551.0952.89958,656
7/5/201654.4754.4752.0052.50801,230
7/1/201655.7256.5053.8254.64604,015
6/30/201654.9656.1454.6355.40760,447
6/29/201653.6156.0053.5954.971,110,240
6/28/201652.5453.9752.2153.321,659,292
6/27/201654.3756.6950.3051.032,108,189
6/24/201658.6959.1254.3355.424,520,876
6/23/201661.5362.4860.8262.44735,658
6/22/201660.3561.5459.9760.79458,389
6/21/201659.1860.4958.9460.40760,871
6/20/201657.3659.9857.1559.17662,094
6/17/201658.2659.2956.7256.831,044,098
6/16/201658.1358.6156.6658.58868,656
6/15/201659.4459.8258.2658.44739,774
6/14/201659.4460.1658.8059.34614,152
6/13/201661.0561.6559.6659.71598,015
6/10/201662.2462.9861.2061.55654,202
6/9/201662.9563.6762.6162.98425,731
6/8/201662.0163.1061.7562.92472,046
6/7/201661.2262.5561.1962.13657,427
6/6/201660.3561.3459.9961.29527,438
6/3/201660.9260.9259.6959.85447,261
6/2/201659.4561.0759.4561.02596,919
6/1/201658.8759.7558.7459.68431,330
5/31/201658.3658.9858.0758.87574,455
5/27/201656.8258.2056.7558.07507,987
5/26/201657.7858.0256.6756.91442,296
5/25/201657.8358.2857.3357.83400,936
5/24/201656.4557.6355.7657.46434,380
5/23/201657.0757.1456.3656.52282,059
5/20/201656.7357.4756.4457.03373,129
5/19/201655.8757.0255.5456.72460,621
5/18/201656.9157.3655.6356.33554,852
5/17/201656.4957.7056.3657.04652,439
5/16/201656.3157.1755.8056.55503,107
5/13/201656.8657.5855.6556.12533,791
5/12/201659.2759.3256.0356.91664,713
5/11/201658.9160.0558.3158.99555,533
5/10/201659.0359.2857.9258.84515,727
5/9/201658.4259.2358.3358.88324,224
5/6/201657.9758.7957.3058.49458,823
5/5/201659.2359.7358.0458.04620,095
  • Showing 1-100 of 1,233 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center