ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201931.8332.0131.4631.5331.53663,527
10 Dec 201932.0732.2731.8132.0632.06645,200
09 Dec 201932.4632.6631.9731.9931.99540,700
06 Dec 201932.3232.8631.9932.5832.58719,900
05 Dec 201931.9832.2631.8432.1532.15546,800
04 Dec 201932.1532.3931.7631.8531.85704,800
03 Dec 201931.6132.2231.4231.9031.90730,700
02 Dec 201932.0932.3631.9032.0632.06445,800
29 Nov 201932.6132.6132.1432.1632.16246,700
27 Nov 201932.3432.8132.3432.6032.60611,300
26 Nov 201932.6632.6732.1932.2332.23521,500
25 Nov 201932.3733.0832.2932.7932.79698,700
22 Nov 201932.2632.8332.1232.3632.36638,000
21 Nov 201932.0432.1731.4232.0232.02870,400
20 Nov 201931.8132.2531.4132.0032.001,035,200
19 Nov 201931.7032.0331.5231.8231.82731,900
18 Nov 201931.5431.9931.4431.7731.771,139,500
15 Nov 201931.1231.5330.8331.5031.501,187,700
14 Nov 201930.3331.1130.2030.9230.921,418,000
13 Nov 201930.5031.0830.4730.8530.85387,500
12 Nov 201930.5031.2530.4030.7230.72527,200
11 Nov 201930.3730.7630.2330.5030.50638,700
08 Nov 201930.2130.7530.1630.7430.74631,800
07 Nov 201930.5630.9130.2030.4030.40698,600
06 Nov 201931.5231.8729.6030.2830.281,630,600
05 Nov 201931.7532.3531.3031.3731.37980,100
04 Nov 201931.1631.6830.9131.3631.36705,300
01 Nov 201930.1331.3630.1330.8630.86534,500
31 Oct 201930.1830.2529.4729.9929.99577,000
30 Oct 201930.5930.9229.9530.2830.28613,300
29 Oct 201930.6331.0630.6230.6930.69900,600
28 Oct 201930.8931.3530.5430.6230.62912,800
25 Oct 201931.0631.1430.3930.5930.59905,500
24 Oct 201931.5831.7030.8031.3731.37381,900
23 Oct 201931.5831.7031.2731.5031.50524,100
22 Oct 201931.1531.7230.7431.5031.50668,200
21 Oct 201930.8931.5030.7130.8830.88500,100
18 Oct 201930.4730.7630.0430.5730.57675,600
17 Oct 201930.6331.1529.9830.3830.381,064,000
16 Oct 201929.6330.6129.5830.4130.41574,500
15 Oct 201929.0630.3028.8229.6029.60572,900
14 Oct 201929.5329.7528.7328.9328.93267,900
11 Oct 201929.3230.3028.8829.6129.61991,000
10 Oct 201928.5829.2328.5128.9228.92403,800
09 Oct 201929.3929.4829.0729.1929.19298,200
08 Oct 201929.4729.6729.1029.1729.17412,700
07 Oct 201929.7530.0129.5429.6729.67411,900
04 Oct 201929.7129.9729.4129.8629.86326,500
03 Oct 201929.5029.7629.1929.6129.61497,500
02 Oct 201929.3329.6528.3629.5029.50714,400
01 Oct 201930.9131.6729.3729.5829.58552,600
30 Sep 201930.4531.2730.2931.0831.08465,100
27 Sep 201931.0031.3930.1630.3630.36634,500
26 Sep 201932.0632.0630.8830.9330.93663,800
25 Sep 201931.9432.2731.6332.1632.16599,700
24 Sep 201932.7733.0431.5131.9631.96579,800
23 Sep 201932.4633.2032.4632.8732.87803,400
20 Sep 201932.4333.0232.3932.7632.761,645,600
19 Sep 201932.3933.2532.1632.3132.311,050,300
18 Sep 201932.3532.9931.9032.2932.291,293,500
17 Sep 201932.7832.7831.5731.9931.99740,600
16 Sep 201931.8632.9931.8332.7932.79736,700
13 Sep 201931.6132.1431.6131.9731.97674,600
12 Sep 201931.9432.1531.3631.5831.58848,600
11 Sep 201930.6132.0030.1231.9431.941,881,700
10 Sep 201928.8730.5028.8230.4330.431,799,900
09 Sep 201928.0929.0826.8328.8928.892,129,600
06 Sep 201926.4927.2226.2527.0627.062,702,700
05 Sep 201926.4427.0126.1526.3226.32819,600
04 Sep 201926.0526.3225.6226.1126.11787,600
03 Sep 201926.2626.4525.7625.7925.79419,300
30 Aug 201926.6626.7426.2826.4626.46408,000
29 Aug 201926.3826.9026.3326.5426.54297,000
28 Aug 201925.9426.2225.5326.1926.19498,600
27 Aug 201926.6626.8825.8025.9525.95556,700
26 Aug 201926.7326.8426.3826.5726.57356,800
23 Aug 201927.2227.5526.3726.4326.43460,000
22 Aug 201927.4627.8027.1827.3327.33231,000
21 Aug 201927.3827.5127.0227.3327.33491,500
20 Aug 201927.4027.5627.1127.2127.21462,400
19 Aug 201927.8928.0027.3927.4327.43704,300
16 Aug 201927.6127.7027.2927.5227.52416,200
15 Aug 201928.0128.2027.1427.3627.36729,700
14 Aug 201928.4428.4427.8227.9227.92954,500
13 Aug 201928.2629.4428.0929.0229.02363,300
12 Aug 201928.6128.6128.0528.2628.26301,700
09 Aug 201929.2429.5228.0128.7728.77487,600
08 Aug 201929.5629.8728.9929.2729.27772,500
07 Aug 201928.9229.6228.6829.4029.40602,000
06 Aug 201928.7329.3928.4729.2329.23872,600
05 Aug 201928.5128.8628.1828.5828.58551,000
02 Aug 201929.7030.3628.9829.0729.07510,600
01 Aug 201931.7831.9329.5329.6429.641,258,000
31 Jul 201931.7232.1730.6631.9431.941,591,500
30 Jul 201932.5832.9231.7132.8932.891,135,800
29 Jul 201933.2733.4232.8633.0233.02631,300
26 Jul 201932.3733.5332.3733.2033.20649,800
25 Jul 201932.0833.0031.5232.1432.14938,700
24 Jul 201931.0632.3230.7132.2432.241,772,600
23 Jul 201931.3731.5330.9531.0031.00512,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...