Acadia Healthcare Company, Inc. Historical Stock Prices

ACHC 
$49.34
*  
0.62
1.24%
Get ACHC Alerts
*Delayed - data as of Sep. 30, 2014 9:52 ET  -  Find a broker to begin trading ACHC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACHC Real Time
 
 
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: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
9:52  50  50.53  49.34  49.34 14,333
09/29/2014 49.61 50.575 49.456 49.96 177,709
09/26/2014 50.78 51.03 49.73 49.95 197,949
09/25/2014 51.88 51.88 50.55 50.73 206,660
09/24/2014 50.91 52.19 50.717 51.91 177,375
09/23/2014 51.27 51.88 50.63 50.71 257,226
09/22/2014 52 52.36 51.45 51.58 430,748
09/19/2014 51.38 52.27 51.3001 52.17 573,745
09/18/2014 49.57 51.36 49.57 51.14 323,798
09/17/2014 49.33 49.86 48.6 49.22 178,460
09/16/2014 50 50.34 49.09 49.1 271,270
09/15/2014 50.72 51.14 49.24 50 230,286
09/12/2014 50.83 51.395 50.47 50.79 342,098
09/11/2014 50.38 51.114 50.07 50.87 208,949
09/10/2014 50.65 50.87 50.0781 50.74 184,938
09/09/2014 50.68 51.015 50.36 50.49 152,015
09/08/2014 50.42 51.13 50.24 50.87 145,955
09/05/2014 49.23 50.358 48.84 50.3 244,177
09/04/2014 51.42 51.54 49.35 49.47 261,865
09/03/2014 52.18 52.18 51.05 51.2 252,176
09/02/2014 51.42 52.28 50.78 52 335,081
08/29/2014 51.8 52.37 51.12 51.21 314,581
08/28/2014 51.66 52.14 51.04 51.54 345,529
08/27/2014 51.56 52.23 51.295 51.98 337,116
08/26/2014 50.57 51.69 50.57 51.3 219,089
08/25/2014 50.7 50.88 50.23 50.63 227,918
08/22/2014 50.25 50.64 49.8245 50.27 163,394
08/21/2014 50.17 50.68 49.5 50.26 141,858
08/20/2014 50.14 50.57 49.575 50.03 176,572
08/19/2014 50.13 50.92 50.03 50.46 358,445
08/18/2014 48.9 50.18 48.2989 50.14 240,032
08/15/2014 49.5 49.715 48.06 48.51 277,285
08/14/2014 48.53 49.26 48.53 49.14 208,581
08/13/2014 47.84 48.88 47.7315 48.49 251,663
08/12/2014 47.95 47.97 47 47.6 235,270
08/11/2014 47.8 48.6 47.08 48.16 277,254
08/08/2014 47.26 47.71 46.48 47.55 210,682
08/07/2014 48.11 48.33 46.99 47.26 265,348
08/06/2014 47.15 48.12 46.96 47.68 293,928
08/05/2014 47.61 48.46 47.03 47.59 256,730
08/04/2014 47.29 48.03 46.5 47.89 312,658
08/01/2014 47.86 49.0699 47.01 47.16 500,341
07/31/2014 49.23 49.45 47.5 47.66 1,293,264
07/30/2014 49.44 50.6 46.4 49.52 1,146,743
07/29/2014 51.01 52.08 49.48 49.78 1,035,078
07/28/2014 48.71 50.67 48.71 50.6 669,399
07/25/2014 47.21 49.89 47.21 48.71 733,507
07/24/2014 47.5 47.71 47.06 47.27 210,963
07/23/2014 47.58 47.71 46.93 47.24 286,254
07/22/2014 46.68 47.72 46.38 47.26 452,839
07/21/2014 45.56 46.68 44.99 46.57 230,712
07/18/2014 45.26 46.04 44.77 45.695 456,697
07/17/2014 45.83 46.59 45.25 45.4 250,528
07/16/2014 45.98 46.72 45.65 45.88 178,805
07/15/2014 46.5 46.9399 45.77 45.79 326,214
07/14/2014 46.1 46.58 45.59 46.44 406,155
07/11/2014 45.23 45.93 44.82 45.78 404,943
07/10/2014 44.16 45.37 43.45 45.12 362,053
07/09/2014 45.07 45.54 44.11 45.15 161,326
07/08/2014 44.45 46.5599 44.45 45.06 360,727
07/07/2014 47.24 47.24 46.1 46.21 241,030
07/03/2014 47.85 47.96 46.8 47.45 210,583
07/02/2014 46.25 47.91 46.02 47.85 645,022
07/01/2014 45.87 46.68 45.2 46.05 553,268
06/30/2014 46.68 47.07 45.385 45.5 562,548
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?