$37.92 -0.16 (%) Acadia Healthcare Co Inc - NASDAQ

Dec. 2, 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
12/2/201638.2138.6037.7837.92882,398
12/1/201638.2538.9537.5738.081,025,446
11/30/201638.3438.4837.9438.01811,358
11/29/201637.5038.0637.5038.021,737,187
11/28/201637.9837.9837.1937.58756,826
11/25/201637.8838.3437.4738.13339,954
11/23/201638.1738.4537.8037.971,155,911
11/22/201638.9539.1037.9038.29812,717
11/21/201638.7039.0338.1738.71966,079
11/18/201638.2539.0038.2538.581,068,707
11/17/201637.8238.7537.6038.34557,397
11/16/201638.0038.2437.2837.87723,798
11/15/201639.0839.4138.0638.221,012,797
11/14/201639.0040.2138.9339.081,546,533
11/11/201639.8440.0738.3338.781,512,903
11/10/201640.2141.2039.0639.951,430,397
11/9/201637.3439.6836.5039.481,289,451
11/8/201638.4839.4437.6538.921,109,049
11/7/201638.6540.1538.0339.232,153,091
11/4/201636.8338.2436.2037.321,534,213
11/3/201637.6039.3036.5536.642,447,318
11/2/201634.6038.2434.4037.092,121,190
11/1/201636.4836.4834.7235.301,503,376
10/31/201636.8036.9135.7535.961,674,462
10/28/201636.8837.6636.2836.841,672,768
10/27/201637.6038.0936.3836.961,309,871
10/26/201638.2338.6737.3537.681,021,694
10/25/201639.4539.6038.4938.691,025,038
10/24/201639.4539.7139.3439.43941,180
10/21/201639.2239.5238.7939.261,750,535
10/20/201641.1241.1239.0639.691,679,163
10/19/201640.5041.1337.9640.428,779,210
10/18/201643.8345.2343.5945.191,267,467
10/17/201642.6143.9042.4743.441,529,720
10/14/201644.3044.3042.6942.811,271,245
10/13/201644.2144.9143.8543.991,803,934
10/12/201646.2146.2244.6945.041,129,364
10/11/201647.3547.3945.9046.36865,773
10/10/201646.6247.7846.4647.44865,312
10/7/201648.0148.0445.8546.252,071,510
10/6/201648.6548.6947.7247.76741,102
10/5/201649.8650.1848.5548.651,083,161
10/4/201648.7750.0348.7749.51772,037
10/3/201649.2649.2948.3748.89740,798
9/30/201647.7549.9247.2149.551,616,175
9/29/201647.4147.7346.9947.51997,398
9/28/201648.1648.4847.0747.74694,990
9/27/201647.9848.2647.5148.16877,583
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center