ACADIA HEALTHCARE COMPANY $34.37

up +0.56


17/5/2013 04:17 PM  |  NASDAQ : ACHC  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

ACHC historical data

Date Open High Low Close Volume
5/17/2013 33.97 34.64 33.93 34.37 2776
5/16/2013 34.87 34.94 33.69 33.81 2063
5/15/2013 34.09 34.98 33.73 34.86 2871
5/14/2013 34.06 34.62 33.72 33.99 3508
5/13/2013 33.78 34.08 33.37 33.91 1944
5/10/2013 33.12 33.82 33.01 33.72 2848
5/9/2013 33.32 33.35 32.85 33.00 2981
5/8/2013 33.13 33.25 32.67 33.17 3077
5/7/2013 32.61 33.03 32.47 33.02 2302
5/6/2013 31.85 32.69 31.80 32.42 4894
5/3/2013 32.25 32.55 31.61 31.64 5605
5/2/2013 32.53 33.50 31.97 32.47 6380
5/1/2013 31.60 31.60 30.85 31.05 3707
4/30/2013 32.10 32.34 31.49 31.55 2631
4/29/2013 32.00 32.61 31.84 32.17 2823
4/26/2013 31.69 31.96 31.24 31.84 3893
4/25/2013 31.59 32.00 31.18 31.71 3666
4/24/2013 31.07 31.60 30.82 31.59 3518
4/23/2013 31.13 31.45 30.71 31.18 3588
4/22/2013 31.53 31.57 30.46 30.89 7269
4/19/2013 31.03 31.49 31.03 31.41 3141
4/18/2013 30.64 31.18 30.01 30.95 4945
4/17/2013 30.07 30.23 29.49 30.17 2933
4/16/2013 29.41 30.48 29.17 30.37 3565
4/15/2013 29.48 29.60 28.99 29.26 5275
4/12/2013 28.82 29.75 28.79 29.65 1275
4/11/2013 29.53 29.96 28.94 29.03 2151
4/10/2013 29.00 29.62 28.83 29.53 2140
4/9/2013 28.97 29.31 28.64 29.01 1863
4/8/2013 29.18 29.31 28.85 29.01 1930
4/5/2013 28.41 29.32 28.02 29.15 5744
4/4/2013 28.55 28.77 28.00 28.57 1219
4/3/2013 29.19 29.23 27.85 28.55 5056
4/2/2013 30.39 30.39 29.02 29.12 2706
4/1/2013 29.54 30.50 29.38 30.01 4592
3/28/2013 29.49 29.50 28.99 29.39 1691
3/27/2013 29.09 29.40 28.69 29.39 1390
3/26/2013 29.31 29.45 28.43 29.25 3408
3/25/2013 28.99 29.38 28.73 29.26 2188
3/22/2013 29.27 29.36 28.16 28.94 2063
3/21/2013 28.43 29.10 28.42 29.00 5477
3/20/2013 28.32 28.83 28.26 28.53 1780
3/19/2013 28.59 29.09 28.04 28.25 1988
3/18/2013 27.82 28.23 27.42 28.19 2364
3/15/2013 28.07 28.25 27.91 28.02 6053
3/14/2013 28.09 28.49 27.94 28.10 2715
3/13/2013 28.65 29.03 28.04 28.13 3224
3/12/2013 28.12 28.26 27.76 28.04 2266
3/11/2013 27.84 28.33 27.84 28.03 1724
3/8/2013 27.47 28.00 27.22 27.89 4157
3/7/2013 27.60 28.07 27.29 27.32 2005
3/6/2013 28.12 28.21 27.25 27.52 1807
3/5/2013 28.50 28.50 27.52 28.02 2886
3/4/2013 27.38 28.49 27.19 27.84 4643
3/1/2013 27.07 27.14 26.41 26.50 3536
2/28/2013 27.25 27.50 26.89 27.22 1791
2/27/2013 26.58 27.62 26.55 27.20 3049
2/26/2013 26.43 26.75 26.15 26.59 1919
2/25/2013 26.85 27.08 26.07 26.24 6652
2/22/2013 26.53 27.06 26.28 26.80 3773
2/21/2013 25.74 26.68 25.28 26.27 5423
2/20/2013 26.30 26.40 24.93 25.89 2552
2/19/2013 25.91 26.41 25.72 26.24 2088
2/15/2013 26.70 26.77 25.63 25.94 1953
2/14/2013 25.59 27.10 25.59 26.71 3678
2/13/2013 25.62 25.95 25.19 25.71 1228
2/12/2013 25.91 25.99 25.42 25.67 1220
2/11/2013 26.23 26.54 25.76 25.88 1059
2/8/2013 26.13 26.59 25.89 26.19 1500
2/7/2013 25.57 26.30 25.44 26.09 1536
2/6/2013 25.60 25.82 25.20 25.64 1628
2/5/2013 25.59 26.18 25.59 25.75 3027
2/4/2013 26.07 26.28 25.30 25.52 2228
2/1/2013 25.83 26.82 25.72 25.89 3942
1/31/2013 25.54 26.06 25.15 25.57 2542
1/30/2013 25.59 25.75 25.18 25.62 1663
1/29/2013 26.03 26.03 25.15 25.63 1683
1/28/2013 26.30 26.54 25.58 26.00 2867
1/25/2013 26.63 26.79 25.99 26.30 4909
1/24/2013 26.28 26.54 25.98 26.50 2721
1/23/2013 26.91 26.98 26.12 26.30 2206
1/22/2013 26.34 27.51 26.05 26.88 2860
1/18/2013 26.01 26.29 25.99 26.28 949
1/17/2013 26.00 26.10 25.58 26.06 1899
1/16/2013 25.35 26.01 25.20 25.94 2469
1/15/2013 24.78 25.50 24.29 25.33 3489
1/14/2013 24.85 24.85 24.18 24.69 2940
1/11/2013 24.89 25.21 24.45 24.85 2582
1/10/2013 25.09 25.29 24.82 24.83 1517
1/9/2013 25.08 25.39 24.75 25.07 2638
1/8/2013 24.76 25.76 24.65 24.94 4166
1/7/2013 23.70 24.21 23.39 24.15 1213
1/4/2013 24.40 24.56 23.55 23.63 3050
1/3/2013 24.47 24.64 24.12 24.19 3913
1/2/2013 23.50 24.55 22.64 24.37 8851
12/31/2012 22.50 23.35 22.43 23.35 3758
12/28/2012 22.24 22.92 22.24 22.54 1756
12/27/2012 22.55 22.70 22.14 22.41 2763
12/26/2012 22.51 22.67 22.35 22.41 1232
12/24/2012 22.74 22.80 22.33 22.71 532
Marketplace
Trading Center