Acadia Healthcare Company, Inc. Historical Stock Prices

ACHC 
$49.52
*  
0.26
0.52%
Get ACHC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ACHC 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: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.44  50.60  46.40  49.52 1,146,737
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
06/27/2014 46.3 46.78 45.78 46.69 274,658
06/26/2014 47.22 47.22 46 46.6 250,403
06/25/2014 46.83 47.71 46.7006 47.3 337,088
06/24/2014 47.4 48.02 46.64 47.25 531,888
06/23/2014 47.42 47.65 46.91 47.59 345,582
06/20/2014 47 47.59 46.41 47.52 731,826
06/19/2014 46.13 46.84 45.81 46.63 397,165
06/18/2014 46.25 46.65 45.82 46.17 437,288
06/17/2014 45.08 46.5 44.94 46.39 822,401
06/16/2014 45.41 45.83 44.7305 45.24 518,605
06/13/2014 45.74 46.2 45.01 45.52 736,748
06/12/2014 44.9 45.79 44.8 45.45 3,188,184
06/11/2014 45.5 45.604 44.31 44.86 554,790
06/10/2014 45.41 45.91 44.8 45.74 405,692
06/09/2014 45.26 46.52 44.77 46.44 437,337
06/06/2014 47.28 47.28 46.15 46.29 249,767
06/05/2014 47.2 47.72 46.61 46.93 441,855
06/04/2014 47.68 48.04 46.73 47.2 585,031
06/03/2014 44.75 49.29 44.695 47.98 1,801,295
06/02/2014 42.64 42.67 41.625 42.04 224,229
05/30/2014 43 43.195 42.54 42.64 256,970
05/29/2014 43.99 44.28 42.62 43 217,289
05/28/2014 44.73 44.89 43.31 43.67 273,043
05/27/2014 43.63 44.82 43.35 44.68 311,224
05/23/2014 42.4 43.25 42.23 43.15 154,477
05/22/2014 42.36 42.95 41.88 42.44 313,898
05/21/2014 42.04 42.6 42 42.36 395,450
05/20/2014 42.17 42.59 41.42 41.91 415,160
05/19/2014 42.29 42.66 41.4671 42.42 194,503
05/16/2014 42.91 42.91 42.19 42.57 221,143
05/15/2014 42.67 43.18 41.481 42.99 290,128
05/14/2014 43.04 43.25 42.17 42.91 260,638
05/13/2014 43.09 44.11 42.95 43.06 354,027
05/12/2014 42.5 43.873 42.06 43.03 436,301
05/09/2014 41.5 42.59 39.945 42.21 277,370
05/08/2014 42.4 43.58 41.65 41.71 273,790
05/07/2014 43.75 44.038 41.9 42.6 481,979
05/06/2014 43.96 44.29 43.03 43.84 440,489
05/05/2014 44.49 44.6 43.5 44.19 545,134
05/02/2014 41.49 45.6 41.05 44.98 1,104,067
05/01/2014 41.75 41.9 39.69 41.46 856,021
04/30/2014 42.42 42.84 40.191 42.02 1,093,008
04/29/2014 42.21 42.722 40.981 42.29 923,505
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?