Quantcast

Acadia Healthcare Company, Inc. Common Stock Historical Stock Prices

ACHC 
$29.4
*  
0.08
0.27%
Get ACHC Alerts
*Delayed - data as of Mar. 26, 2019 14:04 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
14:04 29.72 29.92 29.07 29.40 418,326
03/25/2019 29.97 30.24 29.3 29.48 691,624
03/22/2019 31.13 31.13 30.02 30.06 475,587
03/21/2019 30.09 31.285 30.08 31.22 970,670
03/20/2019 30.93 31.17 30.1 30.27 713,290
03/19/2019 30.55 31.27 30.26 30.94 704,008
03/18/2019 30.13 30.79 29.79 30.46 907,775
03/15/2019 30.71 31.05 29.95 30.12 1,353,473
03/14/2019 30.18 30.92 30.075 30.59 1,454,914
03/13/2019 29.76 30.56 29.61 30.06 974,365
03/12/2019 29.62 30.35 29.515 29.7 1,120,015
03/11/2019 28.98 29.89 28.73 29.68 1,207,610
03/08/2019 28.15 29.01 27.825 28.98 1,151,712
03/07/2019 28.3 28.6699 27.47 28.49 1,209,284
03/06/2019 29.22 29.32 28.17 28.25 1,903,114
03/05/2019 30.53 30.6794 28.97 29.29 1,501,289
03/04/2019 30.15 30.6 29.32 30.17 1,684,102
03/01/2019 26.38 31.1 26.38 30.41 3,739,971
02/28/2019 26.3 26.53 25.85 26.29 1,583,337
02/27/2019 27.33 27.39 26.16 26.23 1,102,883
02/26/2019 28.06 28.12 27.2 27.43 1,416,046
02/25/2019 27.69 28.52 27.65 27.85 1,179,318
02/22/2019 27.81 28.0064 27.4 27.7 948,024
02/21/2019 27.58 28.1 27.52 27.72 872,891
02/20/2019 28.02 28.22 27.47 27.54 835,496
02/19/2019 28.2 28.64 28.01 28.09 743,298
02/15/2019 27.43 28.42 27.1 28.41 922,849
02/14/2019 26.98 27.4 26.72 27.18 866,650
02/13/2019 27.19 27.52 26.685 27.13 998,092
02/12/2019 27 27.57 26.8 27.16 815,399
02/11/2019 26.5 26.86 26.06 26.76 1,301,657
02/08/2019 27.48 27.75 25.91 26.4 1,850,681
02/07/2019 27.5 27.775 27.305 27.61 642,665
02/06/2019 27.65 28.1065 27.255 27.72 619,937
02/05/2019 27.86 28.74 27.69 27.79 1,481,845
02/04/2019 27.7 27.94 27.01 27.79 689,100
02/01/2019 27.5 28.13 27.05 27.77 923,217
01/31/2019 27.71 27.96 27.29 27.36 1,073,046
01/30/2019 27.65 27.96 27.41 27.77 1,672,395
01/29/2019 27.59 27.91 27.33 27.48 928,844
01/28/2019 27.49 28.48 27.06 27.49 876,733
01/25/2019 27.82 28.2075 27.55 27.56 891,027
01/24/2019 27.84 28.52 27.65 27.78 841,296
01/23/2019 28.68 29.16 27.81 27.89 887,028
01/22/2019 28.7 28.76 28.14 28.32 1,313,890
01/18/2019 29.2 29.405 28.91 28.99 683,910
01/17/2019 28.98 29.465 28.92 29.2 664,327
01/16/2019 28.83 29.47 28.82 29.05 744,058
01/15/2019 28.26 29 28.17 28.77 757,599
01/14/2019 28.8 29.35 28.09 28.14 793,846
01/11/2019 28.44 29.31 27.81 29.03 2,197,898
01/10/2019 27.4 28.72 27.32 28.67 867,036
01/09/2019 27.18 27.91 27.03 27.5 1,079,182
01/08/2019 26.61 27.03 26.19 26.99 713,835
01/07/2019 25.99 26.82 25.79 26.3 809,702
01/04/2019 25.62 26.43 25.42 26.14 2,271,899
01/03/2019 25.7 26.27 25.19 25.4 1,150,628
01/02/2019 25.42 26.1 25.13 25.86 796,344
12/31/2018 25.78 25.97 25.26 25.71 909,757
12/28/2018 25.86 26.01 25.23 25.56 821,995
12/27/2018 25.68 25.8 24.7297 25.8 988,151
12/26/2018 25.05 25.92 24.31 25.91 820,271
*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?

Smart Portfolio