Acadia Healthcare Company, Inc. Historical Stock Prices

ACHC 
$65.39
*  
0.90
1.36%
Get ACHC Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading ACHC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACHC After Hours
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  66.52  66.71  64.75  65.39 520,601
03/02/2015 63.86 66.55 63.86 66.29 544,262
02/27/2015 63.2 64.63 63.07 63.23 256,314
02/26/2015 62.14 63.4 61.68 63.13 201,137
02/25/2015 61.85 62.86 61.67 62.07 319,081
02/24/2015 62.89 63.37 61.6 61.65 229,602
02/23/2015 63.5 63.73 61.57 62.645 348,147
02/20/2015 62.64 63.88 61.79 63.795 314,001
02/19/2015 62.79 62.93 62.19 62.585 286,238
02/18/2015 63.23 63.23 62.25 62.75 367,482
02/17/2015 63.12 63.56 62.59 63.175 253,521
02/13/2015 63.7 63.82 62.21 63.2 451,149
02/12/2015 62.49 64.85 61.04 63.65 765,038
02/11/2015 63.63 65.45 62.86 64.73 729,594
02/10/2015 62.5 64.24 62.112 63.93 452,501
02/09/2015 61.83 62.29 61.09 61.8 494,835
02/06/2015 61.24 61.93 60.32 61.87 284,145
02/05/2015 60.27 61.27 59.49 61.17 261,862
02/04/2015 58.8 60.92 58.28 60.16 314,585
02/03/2015 57.3 58.92 56.91 58.81 360,393
02/02/2015 57.87 58.428 55.572 57.3 620,081
01/30/2015 58.62 58.79 57.07 57.75 376,291
01/29/2015 59.15 60.074 58.275 58.945 312,132
01/28/2015 61.12 61.9 58.93 59.08 183,489
01/27/2015 60.36 61.33 60.05 60.67 245,560
01/26/2015 60.7 61.25 59.75 61.22 235,185
01/23/2015 59.42 60.58 58.32 60.42 426,876
01/22/2015 58.68 59.92 58.05 59.39 295,726
01/21/2015 58.57 59.35 58.05 58.13 273,796
01/20/2015 59.42 59.88 57.95 58.73 340,095
01/16/2015 58.29 59.92 58.09 59.14 313,578
01/15/2015 60.32 60.59 58.69 59.065 258,632
01/14/2015 61.38 61.57 59.79 60.42 273,375
01/13/2015 61.52 62.99 60.36 61.73 361,601
01/12/2015 61.87 62.2 60.505 60.905 280,705
01/09/2015 61.86 62.61 61.35 61.765 207,891
01/08/2015 61.23 62.28 60.75 61.76 234,128
01/07/2015 58.33 60.66 58.33 60.63 283,998
01/06/2015 59.41 59.79 57.28 58.19 322,943
01/05/2015 59.39 59.43 57.49 59.12 383,023
01/02/2015 61.75 62.2 58.73 59.98 486,164
12/31/2014 62.58 62.8 61.06 61.21 331,521
12/30/2014 62.51 62.7845 61.84 62.28 131,466
12/29/2014 63.01 64.49 62.21 62.74 272,316
12/26/2014 63.29 63.3 62.615 62.96 122,156
12/24/2014 62.6 63.06 62.3001 62.92 141,403
12/23/2014 63.29 63.38 62 62.58 255,080
12/22/2014 62.75 63.59 62.6 63.05 175,029
12/19/2014 63.04 63.32 62.58 62.96 482,833
12/18/2014 61.87 63.2 61.68 63.14 277,631
12/17/2014 59.04 61.48 59.04 61.33 445,384
12/16/2014 60.32 61.18 59.06 59.17 509,964
12/15/2014 61.67 62.47 59.05 60.79 621,569
12/12/2014 61.51 62.885 61.51 61.57 242,358
12/11/2014 60.84 62.65 60.62 62.32 289,129
12/10/2014 62.94 63.441 60.23 60.67 400,916
12/09/2014 62.35 63.27 59.74 63.21 476,999
12/08/2014 64.07 64.486 62.57 63.06 367,630
12/05/2014 63.91 64.989 63.73 64.06 500,331
12/04/2014 63.41 64.17 62.85 63.5 286,244
12/03/2014 62.44 63.848 61.664 63.29 167,281
12/02/2014 62.05 63.36 62.01 62.22 237,712
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?