ACAD

Historical Stock Prices

$22.17
*  
0.15
0.68%
Get ACAD Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
07/30/2014 21.13 21.49 20.84 21.21 808,836
07/29/2014 20.02 20.98 20.02 20.74 563,656
07/28/2014 20.62 20.62 20.02 20.26 651,881
07/25/2014 20.68 20.913 20.3301 20.62 653,789
07/24/2014 20.77 21.3 20.37 20.83 1,088,313
07/23/2014 20.34 20.87 20.34 20.73 1,079,604
07/22/2014 20.47 20.63 20 20.16 769,108
07/21/2014 20.13 20.55 19.8101 20.31 675,814
07/18/2014 19.39 20.35 19.28 20.25 979,891
07/17/2014 19.97 20.37 19.21 19.4 1,422,064
07/16/2014 20.91 20.91 19.9 20.25 1,515,100
07/15/2014 22.15 22.3 20.73 20.77 1,247,865
07/14/2014 22.62 22.63 21.97 22.09 826,986
07/11/2014 21.45 22.4293 21.27 22.3 843,061
07/10/2014 20.96 21.7801 20.7501 21.44 910,810
07/09/2014 21.58 22.03 21.2 21.78 939,492
07/08/2014 23.32 23.32 21.34 21.56 2,716,534
07/07/2014 23.63 24.72 23.32 23.42 1,722,726
07/03/2014 23.57 23.89 23.16 23.64 486,823
07/02/2014 23.36 23.87 23.22 23.49 687,167
07/01/2014 22.66 23.5 22.64 23.42 1,174,584
06/30/2014 22.41 23.01 22.2 22.59 1,800,574
06/27/2014 22.65 23 21.9 22.41 1,435,923
06/26/2014 23.13 23.13 22.61 22.81 686,471
06/25/2014 22.71 23.17 22.34 23.04 1,020,462
06/24/2014 23 23.6 22.6931 22.82 1,367,318
06/23/2014 23.09 23.36 22.87 22.97 671,249
06/20/2014 23.24 23.3 22.7 23.06 1,340,174
06/19/2014 23.75 23.91 22.8 23.16 1,373,342
06/18/2014 23.19 23.7 22.85 23.67 649,948
06/17/2014 23.02 23.57 22.8 23.22 771,892
06/16/2014 22.95 23.26 22.65 23.04 983,909
06/13/2014 23.16 23.46 22.57 23.05 820,150
06/12/2014 23.04 23.89 22.4 23.03 1,115,577
06/11/2014 22.73 23.3844 22.53 22.8 1,105,368
06/10/2014 22.77 23.19 22.33 23.1 1,024,913
06/09/2014 21.99 23.38 21.8 22.93 1,365,669
06/06/2014 21.78 22.18 21.47 21.99 808,322
06/05/2014 21.19 22.22 21.15 21.7 1,266,591
06/04/2014 20.05 21.32 19.72 21.2 1,083,016
06/03/2014 20.25 20.36 19.66 20.16 907,926
06/02/2014 20.64 20.718 19.6803 20.45 857,213
05/30/2014 21.33 21.45 20.28 20.65 995,513
05/29/2014 21.07 21.5 21.03 21.25 735,006
05/28/2014 20.78 21.255 20.54 20.92 1,338,806
05/27/2014 20.06 20.9 20 20.7 1,094,252
05/23/2014 19.58 19.98 19.47 19.8 667,245
05/22/2014 19.27 20 19.15 19.57 1,188,442
05/21/2014 19.12 19.47 18.963 19.22 1,056,901
05/20/2014 19.13 19.49 18.87 19.04 1,244,578
05/19/2014 18.99 19.45 18.93 19.205 966,073
05/16/2014 19.68 19.68 18.49 19.05 1,868,855
05/15/2014 19.85 20.22 18.85 19.7 2,018,808
05/14/2014 18.75 19.56 18.45 18.87 1,131,635
05/13/2014 19.28 19.5099 18.81 18.84 1,378,147
05/12/2014 18.57 19.59 18.57 19.42 1,194,136
05/09/2014 18.1 18.55 17.72 18.52 1,251,414
05/08/2014 18.51 19.99 17.94 18.06 2,239,376
05/07/2014 18.93 19.1399 17.15 18.51 3,517,061
05/06/2014 20 20.29 19.04 19.16 1,269,899
05/05/2014 19.32 20.44 18.8601 20.21 1,772,283
05/02/2014 20.21 20.27 19.32 19.59 1,676,107
05/01/2014 20.01 20.67 19.56 20.12 1,613,510
04/30/2014 19.91 20.17 19.24 20.13 1,216,674
04/29/2014 19.15 20.11 18.98 19.91 1,611,235
04/28/2014 19.49 19.8599 18.19 19.15 2,207,291
04/25/2014 20.22 20.49 19.26 19.32 2,673,317
04/24/2014 20.35 21.04 19.2 20.55 2,293,188
04/23/2014 20.97 21.12 19.9 20.14 2,382,447
04/22/2014 20.09 21.69 20.09 21.05 2,067,804
04/21/2014 19.42 20.11 19.25 19.92 2,110,894
04/17/2014 19.11 19.97 18.39 19.44 2,154,196
04/16/2014 18.53 19.4 18.4 19.28 2,670,881
04/15/2014 17.87 18.36 15.64 18.36 6,313,942
04/14/2014 19.22 19.71 16.95 17.82 3,915,408
04/11/2014 19.56 20.05 18.5 19.04 2,667,042
04/10/2014 22 22.14 19.7 20.04 2,743,678
04/09/2014 21.01 22.22 20.87 21.95 1,570,420
04/08/2014 20.75 21.36 20.1 20.99 1,823,368
04/07/2014 21.11 21.98 20.07 20.69 2,892,244
04/04/2014 22.92 23.43 21.05 21.35 3,637,642
04/03/2014 24.38 24.4164 22.39 23.06 2,410,136
04/02/2014 25.3 25.489 23.81 24.38 1,483,458
04/01/2014 24.22 25.5 24.2 25.095 1,931,597
03/31/2014 22.83 24.45 22.52 24.33 3,705,486
03/28/2014 22.99 23.69 22.2301 22.65 1,963,513
03/27/2014 22.84 23.3725 21.84 23.01 1,969,909
03/26/2014 23.97 24.3324 22.8 22.9 2,257,622
03/25/2014 24.41 24.67 22.8 23.81 2,601,834
03/24/2014 26.05 26.47 23.7105 24.24 3,584,916
03/21/2014 28.05 28.25 25.6 26.0099 3,368,373
03/20/2014 28.1 28.3599 27.58 27.85 1,182,493
03/19/2014 28.76 28.93 27.92 28.4 1,157,058
03/18/2014 27.78 28.95 27.55 28.67 2,003,207
03/17/2014 27.03 28.18 27.03 27.64 1,675,911
03/14/2014 26.75 27.21 25.861 26.88 1,338,523
03/13/2014 28.78 29.39 26.01 26.78 3,131,868
03/12/2014 27.47 28.74 27.35 28.54 2,206,315
03/11/2014 28.44 28.74 27.18 27.53 1,745,208
03/10/2014 27.72 28.5 27.35 28.24 1,621,775
03/07/2014 27.84 28.32 26.71 27.2 2,961,622
03/06/2014 28.76 29.01 27.15 27.17 3,007,251
03/05/2014 29.24 29.5 28.49 28.55 7,314,052
03/04/2014 28.85 30.38 28.63 30.04 2,340,754
03/03/2014 27.3 28.91 26.8901 28.19 1,663,572
02/28/2014 29.2 32 27 28.3 3,780,998
02/27/2014 29.7 30.16 28.41 30.1 2,350,155
02/26/2014 29.09 31.45 29.06 29.72 3,266,730
02/25/2014 28.13 29.3 27.6 29.06 2,118,462
02/24/2014 28.95 30.31 27.83 28.14 3,049,517
02/21/2014 24.79 29.5 24.6 28.84 6,794,167
02/20/2014 24.12 24.75 23.85 24.58 662,702
02/19/2014 24.21 24.49 23.88 24 862,462
02/18/2014 23.91 24.7481 23.85 24.4 1,408,901
02/14/2014 24.51 24.8499 23.87 23.93 770,588
02/13/2014 24.24 24.59 23.8 24.51 1,042,654
02/12/2014 24.88 25.8 24.41 24.65 1,557,791
02/11/2014 24.01 25 23.93 24.78 1,697,612
02/10/2014 23.55 24.24 23.1 23.96 1,517,770
02/07/2014 22.8 23.78 22.43 23.47 1,460,625
02/06/2014 21.85 22.93 21.64 22.69 1,745,783
02/05/2014 22.6 22.67 21.2 21.87 1,798,367
02/04/2014 22.38 23.01 22.38 22.71 1,093,144
02/03/2014 23.32 23.34 22.05 22.31 1,731,160
01/31/2014 23.27 23.71 23.0376 23.3 979,326
01/30/2014 23.57 24.18 23.51 23.81 1,335,208
01/29/2014 23.27 24.95 22.81 23.22 1,344,638
01/28/2014 22.49 23.8 22.43 23.66 1,471,590
01/27/2014 23.31 23.31 21.26 22.45 2,042,930
01/24/2014 23.92 24.02 22.81 23.11 1,109,018
01/23/2014 24.21 24.39 23.8 24.23 839,670
01/22/2014 23.81 24.33 23.37 24.31 931,028
01/21/2014 24.33 24.7 23.51 23.92 1,100,062
01/17/2014 24.28 24.98 23.93 24.04 1,124,679
01/16/2014 23.98 24.39 23.65 24.26 949,666
01/15/2014 24.32 24.72 23.66 23.99 1,065,730
01/14/2014 23.38 24.4 23.19 24.31 1,221,843
01/13/2014 23.94 24.68 22.92 23.32 1,624,300
01/10/2014 23.78 24.21 23.36 24.13 1,274,160
01/09/2014 24.08 24.5999 23.56 23.78 1,073,280
01/08/2014 23.5 23.92 22.95 23.91 1,318,517
01/07/2014 24.79 25.23 23.35 23.61 2,213,572
01/06/2014 25.39 25.6868 24.25 24.7 1,570,833
01/03/2014 25.18 25.39 24.61 25.26 809,814
01/02/2014 24.85 25.44 24.3 25.15 1,260,231
12/31/2013 25.29 25.29 24.251 24.99 2,192,768
12/30/2013 25.33 25.65 24.87 25.38 539,931
12/27/2013 25.32 25.64 24.8 25.3 794,243
12/26/2013 26.3 26.5 25.4 25.44 1,149,507
12/24/2013 26.13 26.35 25.4536 26.31 929,499
12/23/2013 24.42 26.3 24.21 25.92 2,065,348
12/20/2013 23.43 24.7599 23.36 24.16 2,276,833
12/19/2013 23.22 23.59 23.021 23.35 726,518
12/18/2013 23.02 23.5 22.42 23.42 864,144
12/17/2013 23.33 23.335 22.57 23 598,240
12/16/2013 23.15 23.7 22.965 23.33 767,664
12/13/2013 22.84 23.15 22.34 23.029 1,274,039
12/12/2013 22.3 23.2 22.2901 22.76 1,065,449
12/11/2013 23.55 23.6 21.99 22.29 1,405,379
12/10/2013 23.48 23.88 23.18 23.6 904,689
12/09/2013 24.49 24.64 23.15 23.48 1,221,420
12/06/2013 24.79 24.88 23.88 24.39 641,202
12/05/2013 24.25 25.77 24 24.48 1,841,275
12/04/2013 23.85 24.86 23.6 24.29 1,311,174
12/03/2013 24.72 24.8599 23.41 23.88 1,529,681
12/02/2013 23.29 25.2 23.08 25 2,508,948
11/29/2013 23.3 23.8 23.05 23.29 765,782
11/27/2013 23.04 23.44 22.57 23.19 1,010,271
11/26/2013 21.93 23.15 21.9 22.95 1,152,172
11/25/2013 22.34 22.67 21.77 21.92 1,157,887
11/22/2013 22.61 23.42 22.25 22.34 1,800,560
11/21/2013 21.28 22.5 21.16 22.47 1,341,086
11/20/2013 20.75 21.48 20.51 21.13 1,172,231
11/19/2013 21.05 21.59 20.49 20.68 1,380,216
11/18/2013 22.84 22.84 20.81 21.03 1,963,412
11/15/2013 22.9 23.1 22.511 22.83 1,008,854
11/14/2013 23.89 23.9 22.591 22.94 1,219,657
11/13/2013 22.28 23.12 22.15 22.98 1,232,947
11/12/2013 23 23.16 22.23 22.58 1,298,827
11/11/2013 21.78 23.13 21.6 23.01 2,023,272
11/08/2013 21.08 22.26 20.7801 21.73 2,130,022
11/07/2013 21.28 22.6 20.83 20.89 2,201,700
11/06/2013 22.62 22.786 20.13 21 3,031,990
11/05/2013 22.22 22.9 21.84 22.65 1,577,394
11/04/2013 22.55 22.75 21.86 22.22 2,027,118
11/01/2013 23.71 23.7999 21.85 22.5 2,276,686
10/31/2013 22.36 23.31 21.63 22.725 2,581,868
10/30/2013 23.6 23.88 22.16 22.31 2,063,048
10/29/2013 23.8 23.9799 23 23.63 1,164,827
10/28/2013 24.01 24.3361 23.46 23.62 1,286,881
10/25/2013 24.73 25.23 23.8 24.07 2,034,513
10/24/2013 22.11 25 22.11 24.73 4,594,488
10/23/2013 22.25 22.45 21.4 22.02 2,428,213
10/22/2013 23.1 23.73 21.78 22.58 3,174,808
10/21/2013 24 24.79 22.83 23.07 3,658,921
10/18/2013 24.85 25.17 23.04 23.99 3,099,057
10/17/2013 24.39 25.08 23.87 24.63 3,226,098
10/16/2013 23.62 24.68 23.15 24.55 4,645,535
10/15/2013 23.63 25.24 22.65 23.13 4,821,233
10/14/2013 20.54 23.7 20.3 23.51 5,071,198
10/11/2013 22.98 22.98 20.75 21.49 5,037,535
10/10/2013 20.61 23.235 20.41 23.03 7,731,425
10/09/2013 23.805 23.805 19.645 19.86 10,085,210
10/08/2013 27.62 27.62 22.3 23.3 12,372,980
10/07/2013 28.3 28.59 27.55 27.56 1,896,171
10/04/2013 28.6 29.1599 28.58 28.77 1,865,024
10/03/2013 29.1 29.73 27.6001 28.24 2,940,774
10/02/2013 28.05 29.38 28 28.84 3,030,548
10/01/2013 27.85 28.32 27.52 28.09 2,120,510
09/30/2013 26.94 28.38 26.07 27.47 4,371,112
09/27/2013 26.35 27.7 26.05 27.03 2,570,485
09/26/2013 24.73 26.76 24.73 26.21 2,179,831
09/25/2013 25.03 25.181 24.67 24.67 915,700
09/24/2013 24.51 25.11 24.4 24.94 1,118,827
09/23/2013 25.1 25.2 24.01 24.62 1,890,597
09/20/2013 24.5 25.5 24.25 24.87 3,615,633
09/19/2013 23.92 24.5 23.65 24.5 1,689,545
09/18/2013 23.76 24.0997 23.4 23.72 1,330,484
09/17/2013 23.26 23.87 22.84 23.76 1,895,910
09/16/2013 23.5 23.92 23 23.29 2,041,885
09/13/2013 22.84 23.22 22.4 23.12 2,247,053
09/12/2013 22.94 23.35 22.64 22.71 1,258,874
09/11/2013 22.81 23.02 22.37 23 1,150,069
09/10/2013 23.1 23.21 22.3 22.93 1,734,049
09/09/2013 21.55 23.49 21.55 22.79 4,312,545
09/06/2013 21.37 21.7 20.6 21.41 1,454,895
09/05/2013 20.47 21.36 20.4001 21.2 2,181,176
09/04/2013 20.04 20.5 20.01 20.49 1,317,424
09/03/2013 20.3 20.57 20.1 20.53 886,827
08/30/2013 20.5 20.61 19.88 19.96 851,477
08/29/2013 20.1 20.75 20.1 20.47 980,649
08/28/2013 19.96 20.32 19.83 20.11 1,641,390
08/27/2013 20.71 20.74 19.9 19.96 1,841,318
08/26/2013 20.58 21.4499 20.51 20.9 2,106,713
08/23/2013 20.53 20.8101 20.3401 20.63 942,277
08/22/2013 20.23 20.56 20.2 20.47 757,012
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?