Acadia Healthcare Company, Inc. Historical Stock Prices

ACHC 
$74.3
*  
3.89
5.52%
Get ACHC Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-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.
16:00  71.21  74.42  70.8201  74.30 1,226,592
08/27/2015 71.21 74.42 70.8201 74.3 1,230,466
08/26/2015 71.56 72.3599 68.29 70.41 1,150,334
08/25/2015 72.48 72.94 69.91 70.15 1,260,801
08/24/2015 69.09 72.57 58.7 69.71 1,823,367
08/21/2015 74.87 75.0099 72.74 73.685 1,433,550
08/20/2015 78.17 78.92 75.61 76.03 1,084,987
08/19/2015 81.13 81.87 78 79.17 1,051,976
08/18/2015 82.4 82.4 81.57 81.65 396,370
08/17/2015 80.85 82.3848 80.59 81.94 943,171
08/14/2015 81.02 81.5 80.51 81.02 652,120
08/13/2015 80.84 81.43 80.01 80.68 753,716
08/12/2015 80.03 80.61 78.7601 80.375 568,869
08/11/2015 80.18 81.08 79.8 80.28 846,857
08/10/2015 82.44 83.96 81.98 82.45 469,982
08/07/2015 82.67 82.98 80.58 81.78 484,581
08/06/2015 83.96 84.41 81.55 82.84 759,702
08/05/2015 78.97 85.62 78.97 82.97 1,445,424
08/04/2015 79.97 80.61 77.43 77.89 985,265
08/03/2015 80.39 80.84 79.28 80.22 433,800
07/31/2015 79.26 81.14 79.26 79.78 598,449
07/30/2015 78.77 79.4599 78.0925 78.99 241,846
07/29/2015 79.18 79.29 77.88 78.98 330,256
07/28/2015 78.93 79.06 76.96 78.8 311,071
07/27/2015 78.53 78.94 77.48 78.43 322,572
07/24/2015 79.7 80.45 79.07 79.32 312,800
07/23/2015 79.89 80.3499 79.12 79.7 313,757
07/22/2015 79.53 79.89 79.3 79.72 553,430
07/21/2015 80.46 80.9 79 79.68 315,686
07/20/2015 81.24 81.49 80.04 80.58 465,419
07/17/2015 81.17 81.34 80.5122 80.97 340,520
07/16/2015 80.67 81.15 79.52 81.01 467,087
07/15/2015 81.5 81.76 80.45 80.65 432,850
07/14/2015 80 81.61 79.88 81.23 393,471
07/13/2015 81.19 81.4699 78.96 80.23 845,756
07/10/2015 80.38 80.83 79.07 80.58 461,734
07/09/2015 79.5 79.88 78.28 79.56 579,718
07/08/2015 78.97 79.54 77.61 77.83 626,498
07/07/2015 80.71 80.71 77.72 79.6 813,970
07/06/2015 79.26 81.18 78.26 79.93 2,239,037
07/02/2015 80.4 81.23 78.17 79.83 1,469,951
07/01/2015 79.46 80.47 78.15 79.98 1,170,519
06/30/2015 76.5 78.4 76 78.33 848,114
06/29/2015 75 76.93 74.42 75.495 799,812
06/26/2015 77.25 77.6 75.51 75.85 5,585,360
06/25/2015 75.73 77.88 75.2 77.45 890,802
06/24/2015 76.73 77.37 74.88 75.46 833,667
06/23/2015 78.28 78.51 76.5001 77.08 773,942
06/22/2015 77.37 78.5 77.26 77.99 657,386
06/19/2015 74.2 77 73.95 76.47 1,182,805
06/18/2015 72.72 74.015 72.11 73.88 518,348
06/17/2015 72.28 72.89 71.95 72.42 375,471
06/16/2015 71.94 72.98 71.46 72.02 519,613
06/15/2015 71.34 72.65 70.565 71.95 656,024
06/12/2015 74 74.1025 71.94 71.96 438,883
06/11/2015 74.68 75.39 73.085 73.98 655,090
06/10/2015 73.18 74.99 72.23 74.51 643,435
06/09/2015 72.98 73.3 72.08 72.88 643,433
06/08/2015 72.2 73.79 72.2 73.16 551,975
06/05/2015 71.17 72.612 70.3101 72.43 313,173
06/04/2015 72.07 72.36 71.12 71.21 468,293
06/03/2015 73 73 71.79 72.38 428,964
06/02/2015 72.71 73.75 71.84 72.65 639,396
06/01/2015 74.6 74.8782 72.63 73.5 579,243
05/29/2015 73.75 75.46 73.23 74.14 1,253,804
05/28/2015 74 74.25 71.85 73.71 439,607
05/27/2015 70.16 75.16 69.99 73.85 1,568,548
*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?