Acadia Healthcare Company, Inc. Historical Stock Prices

ACHC 
$69.16
*  
2.29
3.21%
Get ACHC Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  71.01  71.17  68.59  69.16 517,155
05/26/2015 71.01 71.17 68.59 69.16 517,941
05/22/2015 71.57 72.19 70.89 71.45 284,500
05/21/2015 71.99 72.45 71.12 71.57 437,735
05/20/2015 72.31 72.79 71.58 71.85 459,376
05/19/2015 72.6 73.255 71.8 72.33 522,612
05/18/2015 69.83 72.26 69.55 72.18 643,850
05/15/2015 68.66 69.92 68.3905 69.69 653,606
05/14/2015 67.76 68.75 66.65 68.48 342,704
05/13/2015 67.76 68.5 67.18 67.36 322,799
05/12/2015 67.97 68.26 67.06 67.41 317,360
05/11/2015 68.67 68.92 68.23 68.46 543,253
05/08/2015 67.87 69 67.06 68.84 813,486
05/07/2015 66.13 67.88 65.99 67.51 1,015,980
05/06/2015 66.25 66.72 64.91 66.5 4,197,380
05/05/2015 68.5 69.1 66.56 68 837,702
05/04/2015 68.85 70.64 68.85 70.31 397,103
05/01/2015 68.65 69.37 68.32 68.71 619,782
04/30/2015 70.47 71 68.27 68.5 924,456
04/29/2015 73.5 73.5 65.49 68.89 1,956,732
04/28/2015 70.69 73.74 68.68 72.36 798,704
04/27/2015 73 73.5496 70.53 70.96 298,963
04/24/2015 72.52 73.39 71.85 72.6 293,776
04/23/2015 71.98 72.44 71.26 72.38 211,748
04/22/2015 72.66 72.66 70.82 71.98 168,098
04/21/2015 72.14 72.66 71.66 72.45 177,332
04/20/2015 70.49 71.88 70.12 71.65 231,787
04/17/2015 70.59 71.12 69.73 70.27 246,381
04/16/2015 71.63 71.98 70.85 71.21 372,776
04/15/2015 72.26 73.55 71.91 71.995 376,527
04/14/2015 72.57 73.055 71.54 72.13 197,786
04/13/2015 72.28 74.09 72.28 72.72 286,941
04/10/2015 72.11 72.38 71.34 72.2 209,241
04/09/2015 71.76 72.15 69.9945 71.84 244,617
04/08/2015 72.45 73.625 71.67 71.96 335,512
04/07/2015 71.2 73.62 71.2 72.43 433,987
04/06/2015 69.54 71.69 69.54 71.02 346,526
04/02/2015 70.47 70.99 69.74 70.205 274,004
04/01/2015 71.23 71.23 69.03 70.2 429,431
03/31/2015 71.9 72.04 71.06 71.6 434,662
03/30/2015 72.55 73.16 71.16 72.1 351,894
03/27/2015 70.84 72.33 70.52 71.99 328,139
03/26/2015 70.34 71.15 69.1801 70.68 431,291
03/25/2015 73.3 73.73 70.68 70.74 379,699
03/24/2015 73.73 73.73 72.55 73.53 327,939
03/23/2015 72.9 73.81 72.2 73.68 449,084
03/20/2015 72.21 72.98 71.58 72.77 746,031
03/19/2015 70.36 71.75 69.89 71.6 319,681
03/18/2015 69.97 71.13 69.37 70.37 389,982
03/17/2015 70.75 71.35 69.58 70.26 490,074
03/16/2015 70.36 71.53 69.96 70.97 459,635
03/13/2015 69.5 70.9799 69.0401 70.16 456,897
03/12/2015 68.08 69.51 68.08 69.47 362,449
03/11/2015 67.42 68.2 67.04 67.78 430,452
03/10/2015 66.47 67.86 65.47 67.31 528,543
03/09/2015 67.06 67.71 66.514 67.33 272,120
03/06/2015 66.65 68 65.99 66.72 335,829
03/05/2015 65.88 67.49 65.788 66.81 532,576
03/04/2015 65.07 67.58 64.1001 65.59 529,858
03/03/2015 66.52 66.71 64.75 65.39 521,593
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
*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?