Mail

ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2019	31.83	32.01	31.46	31.53	31.53	663,527
10 Dec 2019	32.07	32.27	31.81	32.06	32.06	645,200
09 Dec 2019	32.46	32.66	31.97	31.99	31.99	540,700
06 Dec 2019	32.32	32.86	31.99	32.58	32.58	719,900
05 Dec 2019	31.98	32.26	31.84	32.15	32.15	546,800
04 Dec 2019	32.15	32.39	31.76	31.85	31.85	704,800
03 Dec 2019	31.61	32.22	31.42	31.90	31.90	730,700
02 Dec 2019	32.09	32.36	31.90	32.06	32.06	445,800
29 Nov 2019	32.61	32.61	32.14	32.16	32.16	246,700
27 Nov 2019	32.34	32.81	32.34	32.60	32.60	611,300
26 Nov 2019	32.66	32.67	32.19	32.23	32.23	521,500
25 Nov 2019	32.37	33.08	32.29	32.79	32.79	698,700
22 Nov 2019	32.26	32.83	32.12	32.36	32.36	638,000
21 Nov 2019	32.04	32.17	31.42	32.02	32.02	870,400
20 Nov 2019	31.81	32.25	31.41	32.00	32.00	1,035,200
19 Nov 2019	31.70	32.03	31.52	31.82	31.82	731,900
18 Nov 2019	31.54	31.99	31.44	31.77	31.77	1,139,500
15 Nov 2019	31.12	31.53	30.83	31.50	31.50	1,187,700
14 Nov 2019	30.33	31.11	30.20	30.92	30.92	1,418,000
13 Nov 2019	30.50	31.08	30.47	30.85	30.85	387,500
12 Nov 2019	30.50	31.25	30.40	30.72	30.72	527,200
11 Nov 2019	30.37	30.76	30.23	30.50	30.50	638,700
08 Nov 2019	30.21	30.75	30.16	30.74	30.74	631,800
07 Nov 2019	30.56	30.91	30.20	30.40	30.40	698,600
06 Nov 2019	31.52	31.87	29.60	30.28	30.28	1,630,600
05 Nov 2019	31.75	32.35	31.30	31.37	31.37	980,100
04 Nov 2019	31.16	31.68	30.91	31.36	31.36	705,300
01 Nov 2019	30.13	31.36	30.13	30.86	30.86	534,500
31 Oct 2019	30.18	30.25	29.47	29.99	29.99	577,000
30 Oct 2019	30.59	30.92	29.95	30.28	30.28	613,300
29 Oct 2019	30.63	31.06	30.62	30.69	30.69	900,600
28 Oct 2019	30.89	31.35	30.54	30.62	30.62	912,800
25 Oct 2019	31.06	31.14	30.39	30.59	30.59	905,500
24 Oct 2019	31.58	31.70	30.80	31.37	31.37	381,900
23 Oct 2019	31.58	31.70	31.27	31.50	31.50	524,100
22 Oct 2019	31.15	31.72	30.74	31.50	31.50	668,200
21 Oct 2019	30.89	31.50	30.71	30.88	30.88	500,100
18 Oct 2019	30.47	30.76	30.04	30.57	30.57	675,600
17 Oct 2019	30.63	31.15	29.98	30.38	30.38	1,064,000
16 Oct 2019	29.63	30.61	29.58	30.41	30.41	574,500
15 Oct 2019	29.06	30.30	28.82	29.60	29.60	572,900
14 Oct 2019	29.53	29.75	28.73	28.93	28.93	267,900
11 Oct 2019	29.32	30.30	28.88	29.61	29.61	991,000
10 Oct 2019	28.58	29.23	28.51	28.92	28.92	403,800
09 Oct 2019	29.39	29.48	29.07	29.19	29.19	298,200
08 Oct 2019	29.47	29.67	29.10	29.17	29.17	412,700
07 Oct 2019	29.75	30.01	29.54	29.67	29.67	411,900
04 Oct 2019	29.71	29.97	29.41	29.86	29.86	326,500
03 Oct 2019	29.50	29.76	29.19	29.61	29.61	497,500
02 Oct 2019	29.33	29.65	28.36	29.50	29.50	714,400
01 Oct 2019	30.91	31.67	29.37	29.58	29.58	552,600
30 Sep 2019	30.45	31.27	30.29	31.08	31.08	465,100
27 Sep 2019	31.00	31.39	30.16	30.36	30.36	634,500
26 Sep 2019	32.06	32.06	30.88	30.93	30.93	663,800
25 Sep 2019	31.94	32.27	31.63	32.16	32.16	599,700
24 Sep 2019	32.77	33.04	31.51	31.96	31.96	579,800
23 Sep 2019	32.46	33.20	32.46	32.87	32.87	803,400
20 Sep 2019	32.43	33.02	32.39	32.76	32.76	1,645,600
19 Sep 2019	32.39	33.25	32.16	32.31	32.31	1,050,300
18 Sep 2019	32.35	32.99	31.90	32.29	32.29	1,293,500
17 Sep 2019	32.78	32.78	31.57	31.99	31.99	740,600
16 Sep 2019	31.86	32.99	31.83	32.79	32.79	736,700
13 Sep 2019	31.61	32.14	31.61	31.97	31.97	674,600
12 Sep 2019	31.94	32.15	31.36	31.58	31.58	848,600
11 Sep 2019	30.61	32.00	30.12	31.94	31.94	1,881,700
10 Sep 2019	28.87	30.50	28.82	30.43	30.43	1,799,900
09 Sep 2019	28.09	29.08	26.83	28.89	28.89	2,129,600
06 Sep 2019	26.49	27.22	26.25	27.06	27.06	2,702,700
05 Sep 2019	26.44	27.01	26.15	26.32	26.32	819,600
04 Sep 2019	26.05	26.32	25.62	26.11	26.11	787,600
03 Sep 2019	26.26	26.45	25.76	25.79	25.79	419,300
30 Aug 2019	26.66	26.74	26.28	26.46	26.46	408,000
29 Aug 2019	26.38	26.90	26.33	26.54	26.54	297,000
28 Aug 2019	25.94	26.22	25.53	26.19	26.19	498,600
27 Aug 2019	26.66	26.88	25.80	25.95	25.95	556,700
26 Aug 2019	26.73	26.84	26.38	26.57	26.57	356,800
23 Aug 2019	27.22	27.55	26.37	26.43	26.43	460,000
22 Aug 2019	27.46	27.80	27.18	27.33	27.33	231,000
21 Aug 2019	27.38	27.51	27.02	27.33	27.33	491,500
20 Aug 2019	27.40	27.56	27.11	27.21	27.21	462,400
19 Aug 2019	27.89	28.00	27.39	27.43	27.43	704,300
16 Aug 2019	27.61	27.70	27.29	27.52	27.52	416,200
15 Aug 2019	28.01	28.20	27.14	27.36	27.36	729,700
14 Aug 2019	28.44	28.44	27.82	27.92	27.92	954,500
13 Aug 2019	28.26	29.44	28.09	29.02	29.02	363,300
12 Aug 2019	28.61	28.61	28.05	28.26	28.26	301,700
09 Aug 2019	29.24	29.52	28.01	28.77	28.77	487,600
08 Aug 2019	29.56	29.87	28.99	29.27	29.27	772,500
07 Aug 2019	28.92	29.62	28.68	29.40	29.40	602,000
06 Aug 2019	28.73	29.39	28.47	29.23	29.23	872,600
05 Aug 2019	28.51	28.86	28.18	28.58	28.58	551,000
02 Aug 2019	29.70	30.36	28.98	29.07	29.07	510,600
01 Aug 2019	31.78	31.93	29.53	29.64	29.64	1,258,000
31 Jul 2019	31.72	32.17	30.66	31.94	31.94	1,591,500
30 Jul 2019	32.58	32.92	31.71	32.89	32.89	1,135,800
29 Jul 2019	33.27	33.42	32.86	33.02	33.02	631,300
26 Jul 2019	32.37	33.53	32.37	33.20	33.20	649,800
25 Jul 2019	32.08	33.00	31.52	32.14	32.14	938,700
24 Jul 2019	31.06	32.32	30.71	32.24	32.24	1,772,600
23 Jul 2019	31.37	31.53	30.95	31.00	31.00	512,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...