$57.83 +0.37 (%) Acadia Healthcare Co Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHC historical data

Date Open High Low Close Volume
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
5/4/201661.2561.3558.5559.24658,719
5/3/201661.9262.4161.1161.35660,933
5/2/201663.6863.6860.7162.62783,321
4/29/201663.5464.2460.8163.191,154,195
4/28/201663.4665.0061.7762.21694,787
4/27/201663.4264.0962.7063.731,024,910
4/26/201663.7364.3862.4563.39716,676
4/25/201662.9563.4060.9961.30539,696
4/22/201661.0064.0661.0063.33840,538
4/21/201660.5061.6660.0060.99417,116
4/20/201658.5960.5558.2660.38480,208
4/19/201658.9059.3358.2358.71524,006
4/18/201657.8658.9557.6758.52494,377
4/15/201658.2558.5357.3658.16560,939
4/14/201656.6858.9156.4158.59817,842
4/13/201654.8056.7354.4756.63582,248
4/12/201654.3055.1754.2054.64406,654
4/11/201654.7255.1254.0954.29379,892
4/8/201656.0756.0954.0254.63405,058
4/7/201654.9156.1754.8555.65510,193
4/6/201653.8055.2453.6255.20411,850
4/5/201654.4554.7353.7753.89570,928
4/4/201654.8255.8154.3554.89554,539
4/1/201654.7955.6354.2754.95625,292
3/31/201655.2955.9954.7555.11452,243
3/30/201655.1955.7754.3555.44738,772
3/29/201653.4754.9353.3654.76548,287
3/28/201653.2253.8552.7453.45384,081
3/24/201653.6053.8052.5353.56684,095
3/23/201653.9454.7253.8453.92611,480
3/22/201652.7954.3852.4554.17770,569
3/21/201652.4053.1351.7052.80826,068
3/18/201650.1852.4050.1852.371,161,500
3/17/201652.3152.6149.7750.271,395,612
3/16/201652.5253.8952.0352.60636,830
3/15/201654.1354.1352.4552.86798,445
3/14/201655.2655.4554.4054.75694,573
3/11/201654.4455.5454.2555.101,412,435
3/10/201655.3556.1553.7854.06743,565
3/9/201656.2256.3654.9755.07800,464
3/8/201657.2857.3955.6855.78646,320
3/7/201658.2258.3556.2557.581,014,013
3/4/201659.8459.8457.8858.801,037,210
3/3/201657.6160.0057.5459.68694,778
3/2/201655.6557.6155.5657.49607,999
3/1/201655.9656.4654.9055.98714,181
2/29/201656.0956.8555.3955.41626,409
2/26/201655.5657.3655.0056.31615,810
2/25/201655.8157.1554.0055.28669,234
2/24/201654.9955.5053.8954.96983,828
2/23/201656.1156.6155.1055.84587,465
2/22/201654.8956.9054.6756.15929,889
2/19/201652.9554.5751.4054.381,263,284
2/18/201657.2457.2453.2053.501,380,165
2/17/201651.2958.7051.0256.842,278,665
2/16/201654.5255.5152.8455.001,443,294
2/12/201653.5754.1651.9453.77760,643
2/11/201655.2855.7652.8653.171,439,651
2/10/201654.8057.2554.6856.09850,229
2/9/201653.9955.9553.3154.931,200,638
2/8/201657.9158.3953.8254.701,430,429
2/5/201660.1160.6957.8558.96762,698
2/4/201659.7060.5258.4559.72516,582
2/3/201660.0960.2857.7260.10824,223
2/2/201661.2161.8059.7660.06499,006
2/1/201660.9162.2458.9661.87815,763
1/29/201658.1661.2257.0661.031,291,745
1/28/201660.9561.2057.3958.371,092,641
1/27/201660.6161.0159.7360.19527,873
1/26/201659.4361.3059.1360.73623,318
1/25/201660.0761.8359.1359.44696,658
1/22/201659.5260.4258.8360.081,063,360
1/21/201659.1060.5657.7458.581,199,382
1/20/201657.0760.1755.6259.021,213,815
1/19/201658.7759.4957.2558.161,283,436
1/15/201657.3458.6256.0058.341,852,002
1/14/201657.7560.1956.5758.831,549,040
1/13/201661.0262.5756.9458.121,212,195
1/12/201663.4265.0660.3661.131,043,334
1/11/201663.2364.5062.6063.281,622,898
1/8/201662.1663.9761.7562.451,432,614
1/7/201661.3162.5960.7961.523,787,342
1/6/201661.0062.6160.0661.562,536,678
1/5/201664.7064.7062.4963.591,497,547
1/4/201663.5065.8962.0364.231,544,759
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center