$71.99 +1.31 (%) Acadia Healthcare Co Inc - NASDAQ

Mar. 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
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
3/4/201565.0767.5864.1065.59529,858
3/3/201566.5266.7164.7565.39521,593
3/2/201563.8666.5563.8666.29544,262
2/27/201563.2064.6363.0763.23256,314
2/26/201562.1463.4061.6863.13201,137
2/25/201561.8562.8661.6762.07319,081
2/24/201562.8963.3761.6061.65229,602
2/23/201563.5063.7361.5762.65348,147
2/20/201562.6463.8861.7963.80314,001
2/19/201562.7962.9362.1962.59286,238
2/18/201563.2363.2362.2562.75367,482
2/17/201563.1263.5662.5963.18253,521
2/13/201563.7063.8262.2163.20451,149
2/12/201562.4964.8561.0463.65765,038
2/11/201563.6365.4562.8664.73729,694
2/10/201562.5064.2462.1163.93452,501
2/9/201561.8362.2961.0961.80494,835
2/6/201561.2461.9360.3261.87284,145
2/5/201560.2761.2759.4961.17261,862
2/4/201558.8060.9258.2860.16314,585
2/3/201557.3058.9256.9158.81360,393
2/2/201557.8758.4355.5757.30620,081
1/30/201558.6258.7957.0757.75376,291
1/29/201559.1560.0758.2858.95312,132
1/28/201561.1261.9058.9359.08183,489
1/27/201560.3661.3360.0560.67245,560
1/26/201560.7061.2559.7561.22235,185
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
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center