ACAD

Historical Stock Prices

$48.81
*  
0.99
2.07%
Get ACAD Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 48.25 49.7 47.76 48.81 696,763
07/30/2015 48.6 48.827 47.01 47.82 1,054,073
07/29/2015 49.35 49.82 47.91 48.6 1,130,689
07/28/2015 48.07 49.67 47.7864 49.3 1,161,179
07/27/2015 48.27 48.67 47.29 47.56 1,290,387
07/24/2015 48.78 50.3999 48.4 48.75 1,182,400
07/23/2015 49.79 49.85 48.77 49.32 684,104
07/22/2015 48.27 49.81 47.75 49.76 758,371
07/21/2015 49.6 49.9999 48.1 48.9 1,023,977
07/20/2015 50.76 51.24 49.7 49.79 992,097
07/17/2015 50.2 50.56 49.43 50.1 1,007,191
07/16/2015 49.69 50.34 49.01 49.99 1,393,886
07/15/2015 49.18 51.99 47.74 48.91 2,723,676
07/14/2015 44.98 49.24 44.85 48.69 2,392,500
07/13/2015 44.45 45.1 44 44.79 989,319
07/10/2015 42.8 44.09 42.29 43.94 1,228,486
07/09/2015 41.02 42.43 40.76 42.18 908,234
07/08/2015 41.62 41.85 40.164 40.59 828,460
07/07/2015 41.71 42 40.64 41.98 594,513
07/06/2015 41.3 42 40.77 41.57 750,694
07/02/2015 41.95 42.02 41.161 41.69 433,901
07/01/2015 42.42 42.48 41.22 41.67 775,238
06/30/2015 40.57 42.02 40.54 41.88 1,097,832
06/29/2015 41.4 42 39.825 39.86 1,106,236
06/26/2015 42.97 43 41.47 41.93 1,047,708
06/25/2015 43.04 43.15 42.4 42.76 618,406
06/24/2015 42.9 43.24 42.38 42.7 922,485
06/23/2015 43 43 42.29 42.92 643,288
06/22/2015 42.11 42.61 41.621 42.58 802,770
06/19/2015 41.69 42.03 41.07 41.75 1,084,112
06/18/2015 40.16 41.96 40.15 41.57 1,377,702
06/17/2015 39.6 40.76 39.56 40.16 924,644
06/16/2015 40.11 40.81 39.47 39.56 1,025,064
06/15/2015 39.24 39.53 38.8 39.06 706,588
06/12/2015 39.55 39.92 39.23 39.4 534,480
06/11/2015 39.3 39.8 39.14 39.78 790,685
06/10/2015 39.36 39.55 38.17 39.19 1,388,595
06/09/2015 40.64 40.95 38.6 39.13 1,492,259
06/08/2015 42.16 42.44 40.8254 40.89 1,167,812
06/05/2015 41.14 42.38 40.82 42.16 803,156
06/04/2015 41.51 41.87 40.45 41.14 711,200
06/03/2015 41.85 42.09 41.28 41.7 776,820
06/02/2015 41.13 42.13 40.75 41.55 678,721
06/01/2015 41.4 41.68 40.516 41.29 794,937
05/29/2015 40.16 41.84 40.16 41.2 1,255,972
05/28/2015 40.67 40.79 39.55 40.19 837,458
05/27/2015 40.13 40.87 39.51 40.82 904,241
05/26/2015 40.47 40.99 39.74 40.1 1,047,092
05/22/2015 40.29 40.8 40.185 40.55 802,654
05/21/2015 39.69 40.44 39.69 40.22 1,134,746
05/20/2015 40.23 40.3 39.43 39.83 1,446,357
05/19/2015 40.33 40.83 39.87 40.24 934,380
05/18/2015 39.01 40.6899 38.85 40.31 1,485,671
05/15/2015 39.15 39.41 38.67 39.17 712,578
05/14/2015 39.02 39.64 38.56 39.05 1,163,108
05/13/2015 38.88 39.38 38.39 38.92 905,144
05/12/2015 38.15 39.15 37.73 38.86 940,542
05/11/2015 38.01 38.64 37.81 38.37 731,023
05/08/2015 37.27 38.49 36.6 37.94 1,350,235
05/07/2015 36.65 37.35 36.08 36.56 1,103,418
05/06/2015 36.4 37.37 36.16 36.77 1,411,424
05/05/2015 36.3 36.48 35.4 35.69 1,097,358
05/04/2015 35.59 37.185 35.54 36.56 1,538,758
05/01/2015 34.26 35.74 34.24 35.67 1,345,473
04/30/2015 35.53 36.35 33.43 34.17 2,227,210
04/29/2015 35.86 36.61 35.36 35.86 1,160,832
04/28/2015 36.23 37 34.78 36.02 1,583,274
04/27/2015 38.34 38.79 35.72 36.045 2,107,898
04/24/2015 38.79 39 38.02 38.36 1,214,654
04/23/2015 38.44 39.46 38.25 38.9 1,478,772
04/22/2015 39.05 39.46 38.36 38.55 1,484,496
04/21/2015 38.37 39.07 38.11 38.75 1,016,998
04/20/2015 38.53 38.77 37.6202 38.12 1,184,239
04/17/2015 38.05 39.33 37.88 38.03 1,755,090
04/16/2015 38.51 38.68 37.6393 38.67 2,431,469
04/15/2015 37.2 38.13 37.02 37.5 1,721,001
04/14/2015 37.5 38.001 36.52 36.81 1,269,395
04/13/2015 37.43 38.43 37.05 37.46 1,684,560
04/10/2015 35.39 37.93 34.72 37.53 3,398,469
04/09/2015 34.09 35.37 34 35.11 2,044,962
04/08/2015 32.9 34.35 32.81 34.17 1,641,773
04/07/2015 32.04 33.6 32.04 32.84 1,428,282
04/06/2015 31 32.55 31 31.96 1,329,032
04/02/2015 31.87 32.18 31.37 31.49 1,233,686
04/01/2015 32.53 32.68 31.164 32.04 1,727,006
03/31/2015 32.85 33.4 32.5 32.59 1,512,221
03/30/2015 32.06 33.38 32.01 33.35 2,483,090
03/27/2015 30.41 32.115 30.41 31.96 2,173,043
03/26/2015 30.52 31.24 29.45 30.37 3,248,040
03/25/2015 33.82 34 30.27 31.2 4,119,396
03/24/2015 33.97 34.5 33.2998 33.65 1,383,502
03/23/2015 34.09 34.29 33.29 33.99 1,570,492
03/20/2015 35.24 35.75 33.95 34.45 2,359,302
03/19/2015 34.43 35.4467 34.08 34.99 2,193,015
03/18/2015 33.81 34.64 33.47 34.46 1,869,119
03/17/2015 34.71 35.47 34.012 34.31 1,984,949
03/16/2015 34 35.2 32.8 35.18 5,045,557
03/13/2015 34.69 35.66 34 34.45 3,719,806
03/12/2015 34.6 36.73 33.33 34.82 15,276,850
03/11/2015 45.75 45.86 42.29 44.76 7,827,974
03/10/2015 38.66 46.48 38.35 45.88 8,221,177
03/09/2015 39.06 39.3 38.2 38.93 1,204,315
03/06/2015 39 39.7 38.82 38.94 1,322,693
03/05/2015 38.325 40.25 38.3113 39.26 1,910,371
03/04/2015 37.88 38.27 37.26 38.14 1,167,618
03/03/2015 38.22 38.54 37.94 38.14 861,565
03/02/2015 38.25 38.5 37.82 38.23 1,645,983
02/27/2015 36.87 38.48 36.87 37.97 1,406,070
02/26/2015 37.48 38 36.73 37.78 1,032,866
02/25/2015 37.37 37.88 36.8 37.4 1,055,882
02/24/2015 38.29 38.43 36.6391 37.44 1,518,679
02/23/2015 37.5 38.34 37.28 37.62 1,497,099
02/20/2015 36.9 37.97 36.8 37.45 1,217,270
02/19/2015 35.67 37.2099 35.67 36.795 1,511,099
02/18/2015 35 35.775 34.67 35.72 1,434,153
02/17/2015 34.2 35.39 34.14 35.03 1,649,566
02/13/2015 33.98 34.24 33.321 34.21 774,739
02/12/2015 33.59 33.93 33.05 33.84 835,974
02/11/2015 33.55 34.3175 33.001 33.33 850,693
02/10/2015 32.49 33.65 32.1954 33.465 1,043,111
02/09/2015 32.06 32.74 31.937 32.12 847,706
02/06/2015 33.01 33.61 32.179 32.48 1,217,820
02/05/2015 31.54 32.53 31.14 32.51 1,042,578
02/04/2015 31.51 31.74 30.32 31.36 1,497,535
02/03/2015 31.2 31.79 30.26 31.76 1,527,554
02/02/2015 31.47 31.85 30.4 31.105 1,312,302
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
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
09/23/2014 25.94 26.58 25.7501 26 841,806
09/22/2014 26.42 26.54 25.61 26.15 1,023,873
09/19/2014 27.72 27.75 26.36 26.64 1,948,886
09/18/2014 27.56 27.69 26.924 27.57 828,744
09/17/2014 27.09 27.78 27.09 27.45 984,116
09/16/2014 26.75 27.21 26.42 27.04 1,034,569
09/15/2014 28.52 28.72 26.16 26.79 2,208,534
09/12/2014 29.16 29.31 28.1 28.24 3,596,989
09/11/2014 27.15 27.59 27.04 27.47 770,828
09/10/2014 27.07 27.55 26.89 27.31 976,608
09/09/2014 27.9 27.9 26.85 26.98 1,040,630
09/08/2014 26.97 28.48 26.92 27.93 2,149,861
09/05/2014 26.74 27.1799 26.22 26.96 1,217,720
09/04/2014 27 27.28 26.64 26.69 1,392,028
09/03/2014 26.72 27.67 26.5 26.9 2,482,463
09/02/2014 26.76 27.12 25.2 26.61 5,950,906
08/29/2014 23.61 24.14 23.58 23.98 636,507
08/28/2014 23.41 24.02 23.33 23.61 560,211
08/27/2014 23.89 24.2 23.47 23.58 683,446
08/26/2014 23.2 24.4 23.134 23.81 1,152,869
08/25/2014 22.53 23.24 22.16 23.15 805,301
08/22/2014 22.03 22.28 21.84 22.17 582,731
08/21/2014 22.69 22.8 21.92 22.02 778,194
08/20/2014 22.43 22.84 22.26 22.69 787,497
08/19/2014 22.52 22.76 22.123 22.57 597,982
08/18/2014 22.98 23.15 22.33 22.43 832,944
08/15/2014 23.16 23.24 22.15 22.59 974,585
08/14/2014 22.47 22.94 22.27 22.9 728,124
08/13/2014 21.52 22.5 21.43 22.37 1,087,000
08/12/2014 21.31 21.62 21.09 21.41 650,928
08/11/2014 21.39 21.93 21.02 21.41 709,590
08/08/2014 20.8 21.22 20.46 21.17 880,321
08/07/2014 21.42 21.62 20.84 20.94 1,027,643
08/06/2014 20.28 21.4 19.9003 21.34 1,259,049
08/05/2014 20.44 20.99 20 20.77 846,257
08/04/2014 20.74 20.88 19.67 20.7 1,379,296
08/01/2014 20.32 20.82 19.8 20.62 1,052,098
07/31/2014 20.79 21.23 20.13 20.27 908,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?