ACAD

Historical Stock Prices

$30.43
*  
0.62
2%
Get ACAD Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 30.88 31.73 30.36 30.43 1,114,137
01/29/2015 31.42 31.51 30.26 31.05 1,244,234
01/28/2015 32.67 32.69 30.84 31.22 2,472,355
01/27/2015 31.62 32.165 31.61 31.7 1,647,464
01/26/2015 31.92 32.615 31.63 32.28 1,581,115
01/23/2015 32.46 32.46 31.305 31.88 1,445,593
01/22/2015 32.71 32.73 31.4 32.57 932,159
01/21/2015 32.85 33.21 31.85 32.47 1,116,877
01/20/2015 32.83 33.225 31.33 33.11 1,393,980
01/16/2015 32.07 32.898 31.5 32.68 1,038,115
01/15/2015 33.89 34.14 32.16 32.17 1,744,356
01/14/2015 33.95 34.3563 33.58 33.76 1,354,072
01/13/2015 34.76 35.01 33.95 34.46 2,352,814
01/12/2015 33.55 34.64 33.55 34.25 1,697,394
01/09/2015 32.5 33.7295 31.8601 33.37 1,601,742
01/08/2015 32.41 32.62 32.01 32.5 1,054,025
01/07/2015 31.34 32.16 31.2 32.16 1,572,331
01/06/2015 31.32 31.49 30.84 30.98 1,539,390
01/05/2015 31.02 31.59 30.5824 31.1 1,016,760
01/02/2015 32.17 32.75 31.1 31.15 1,261,212
12/31/2014 31.78 32.7 31.6934 31.75 848,813
12/30/2014 31.81 32.24 31.57 31.69 686,550
12/29/2014 31.7 32.181 31.61 31.96 623,967
12/26/2014 31.23 32.05 31.123 31.73 627,891
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
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?