ACAD

Historical Stock Prices

$30.95
*  
0.78
2.59%
Get ACAD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ACAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 30.15 31.5 30.01 30.95 675,954
12/23/2014 32.32 32.536 29.41 30.17 2,101,973
12/22/2014 32.85 32.89 31.7706 32.24 1,283,056
12/19/2014 32.86 33.49 32.54 32.98 2,097,564
12/18/2014 32.07 33.02 31.75 32.845 1,337,684
12/17/2014 30.07 31.56 29.81 31.5 1,153,546
12/16/2014 29 30.97 29 30.02 1,222,991
12/15/2014 32.86 32.86 30.25 30.34 2,245,465
12/12/2014 32.12 33.11 32 32.525 1,093,307
12/11/2014 32.64 33.34 32.46 32.63 1,202,900
12/10/2014 32.78 33.43 32.15 32.3 1,407,017
12/09/2014 31.84 33.1 31.4 32.78 1,707,711
12/08/2014 31.22 32.72 31.22 32.19 2,110,220
12/05/2014 30.47 31.16 30.3301 31.16 1,169,791
12/04/2014 30.35 30.63 30.02 30.46 852,268
12/03/2014 30.17 30.57 29.5795 30.41 940,133
12/02/2014 29.18 30.45 29.18 30.11 1,529,580
12/01/2014 29.75 29.75 28.6 28.68 1,307,577
11/28/2014 30.16 30.87 29.57 29.87 837,548
11/26/2014 29.66 30.2 29.31 29.95 1,124,904
11/25/2014 29.64 29.7999 29.07 29.53 842,128
11/24/2014 28.7 29.73 28.68 29.53 1,390,020
11/21/2014 28.77 29.55 28.23 28.43 2,205,607
11/20/2014 27.28 28.25 27.24 27.74 854,035
11/19/2014 27.64 27.8676 27.3 27.33 619,172
11/18/2014 27.2 28.4 27.11 27.79 847,350
11/17/2014 27.04 27.79 26.7738 27.08 603,017
11/14/2014 27.9 27.9 26.7 27.14 1,032,537
11/13/2014 27 28.3 27 27.9 1,650,481
11/12/2014 27.38 27.471 27 27.27 1,367,940
11/11/2014 26.57 28.19 26.57 27.5 1,555,096
11/10/2014 27.6 28.48 27.4 28.21 1,109,584
11/07/2014 27.87 27.99 27.03 27.69 984,771
11/06/2014 27.36 27.96 27.28 27.94 551,740
11/05/2014 28.05 28.05 27.05 27.19 871,472
11/04/2014 27.67 28.06 27.37 27.66 877,641
11/03/2014 27.68 28.12 27.32 27.9 1,192,315
10/31/2014 28.75 28.95 27.68 27.7 1,286,778
10/30/2014 27.51 28.64 27.42 28.05 1,284,833
10/29/2014 27.89 28.08 27.2855 27.63 884,310
10/28/2014 27.29 28.03 27.2258 27.89 1,041,203
10/27/2014 26.65 27.32 26.347 27.04 741,631
10/24/2014 26.23 26.95 26.055 26.92 1,007,772
10/23/2014 26.25 26.59 25.9 26.25 782,742
10/22/2014 26.82 27.14 25.87 25.92 1,035,221
10/21/2014 26.88 26.99 26.19 26.77 929,493
10/20/2014 25.93 26.83 25.84 26.58 890,364
10/17/2014 25.95 26.87 25.7 26.06 1,592,142
10/16/2014 25.35 25.77 24.04 25.29 1,555,596
10/15/2014 22.34 25.22 22.25 25.11 2,054,848
10/14/2014 23.31 23.9 22.54 22.88 1,702,911
10/13/2014 23.57 24.0899 22.04 22.98 1,360,476
10/10/2014 23.82 24.69 23.17 23.4 951,179
10/09/2014 25.24 25.42 23.81 24.16 1,152,519
10/08/2014 23.93 25.58 23.81 25.25 1,657,667
10/07/2014 24.62 24.73 23.76 23.98 1,172,848
10/06/2014 25.49 25.68 24.51 24.88 731,116
10/03/2014 25.52 25.93 25.02 25.47 997,128
10/02/2014 24.42 25.37 24.05 25.15 1,169,406
10/01/2014 24.72 24.76 24.01 24.46 1,253,564
09/30/2014 25.71 25.781 24.46 24.76 1,342,030
09/29/2014 25.29 26.21 25.14 25.67 1,000,568
09/26/2014 25.96 26.16 25.69 25.89 754,235
09/25/2014 26.71 26.99 25.56 25.71 1,312,442
09/24/2014 26.1 27.2 26.1 26.83 812,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?