Australia markets closed

Acadia Healthcare Company, Inc. (ACHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.38+2.19 (+3.08%)
At close: 04:00PM EDT
73.38 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202471.9973.7771.3973.3873.381,103,900
24 Apr 202470.4671.3670.1471.1971.19454,400
23 Apr 202470.4871.3269.9470.7470.74539,100
22 Apr 202470.2070.8469.9170.2670.26581,700
19 Apr 202470.7370.7369.7470.1670.16399,400
18 Apr 202470.1470.7669.4670.2870.28612,900
17 Apr 202471.2171.6670.0970.2570.25441,300
16 Apr 202473.4673.9170.8170.9870.98654,200
15 Apr 202473.7473.9971.7573.1173.11831,100
12 Apr 202474.7674.9673.1373.1873.18559,500
11 Apr 202475.9976.7774.8774.9874.98453,900
10 Apr 202475.3276.0375.3175.8075.80326,300
09 Apr 202475.7076.7575.5376.3976.39374,600
08 Apr 202475.6676.2175.1275.4375.43322,700
05 Apr 202475.0876.2274.1275.9775.97418,300
04 Apr 202476.2476.4374.7075.0275.02597,800
03 Apr 202475.8076.2975.1875.8275.82420,900
02 Apr 202475.7276.0774.8875.7475.74849,200
01 Apr 202479.3879.4475.1576.0776.07936,300
28 Mar 202478.5980.0378.3979.2279.22777,100
27 Mar 202477.4478.3877.1078.3478.34490,900
26 Mar 202476.5876.9476.0676.8076.80617,300
25 Mar 202476.6076.9776.1076.2576.25425,000
22 Mar 202475.2276.5075.0076.4976.49582,500
21 Mar 202477.4777.4775.4075.5475.541,027,500
20 Mar 202478.5578.5576.2177.1177.11528,800
19 Mar 202478.1778.8677.2578.5078.50514,200
18 Mar 202478.4378.9277.5978.1578.15692,600
15 Mar 202478.3279.0977.2077.7977.791,487,300
14 Mar 202477.8778.9176.5778.8778.87788,100
13 Mar 202480.1681.1475.6478.3678.361,549,500
12 Mar 202480.5480.8779.3880.3180.311,044,200
11 Mar 202481.8281.8280.3780.5380.53692,700
08 Mar 202483.7484.4481.6681.8181.81619,600
07 Mar 202485.0985.9683.4783.6683.66477,800
06 Mar 202484.4985.5084.4984.7284.72277,700
05 Mar 202485.3485.8984.2284.7384.73300,800
04 Mar 202484.0086.5683.6285.6285.62447,400
01 Mar 202483.7884.8882.8283.9983.99365,800
29 Feb 202483.2184.9383.0083.4583.45781,200
28 Feb 202486.6786.6782.5383.4383.431,043,800
27 Feb 202485.6987.7784.5987.3887.38801,800
26 Feb 202483.9586.4183.9585.4985.49654,000
23 Feb 202484.4785.2384.0184.2984.29446,200
22 Feb 202483.6985.5683.6584.6384.63323,100
21 Feb 202483.8884.7483.0983.7583.75386,000
20 Feb 202482.5384.0082.4883.9783.97443,300
16 Feb 202483.1683.9182.6382.8982.89324,000
15 Feb 202483.0784.0182.6783.2083.20387,300
14 Feb 202482.8282.9081.7582.4582.45417,600
13 Feb 202482.7983.1181.5982.2382.23304,700
12 Feb 202482.0684.5381.9283.7983.79562,500
09 Feb 202480.5282.4079.9582.0682.06490,100
08 Feb 202479.1181.0279.0380.2380.23367,400
07 Feb 202480.2781.1979.2879.6179.61362,900
06 Feb 202479.0779.8779.0779.8379.83268,000
05 Feb 202479.8980.0878.4478.8278.82443,300
02 Feb 202481.5281.5279.6680.3080.30671,600
01 Feb 202482.3582.6081.1981.7781.77728,100
31 Jan 202484.6185.0981.3682.1482.141,076,100
30 Jan 202485.1285.9984.1084.3484.34596,300
29 Jan 202483.8385.1983.7984.9384.93254,600
26 Jan 202484.2884.9984.1684.1884.18265,700
25 Jan 202482.7683.9582.6083.8983.89245,500
24 Jan 202484.3585.0682.6382.6482.64381,100
23 Jan 202485.4385.6083.9784.1684.16321,700
22 Jan 202486.3987.3984.8485.3685.36387,800
19 Jan 202485.0885.9584.2985.9285.92296,300
18 Jan 202483.5885.1283.2385.0685.06369,000
17 Jan 202484.4784.7482.9883.5383.53424,100
16 Jan 202485.6585.7183.9884.8284.82563,500
12 Jan 202484.9986.0084.1985.8685.86878,800
11 Jan 202484.0484.9282.9984.6984.69621,400
10 Jan 202480.1784.2879.6183.7683.76746,200
09 Jan 202479.0780.7879.0780.1980.19318,600
08 Jan 202478.6280.0078.6279.9579.95399,200
05 Jan 202479.1182.1078.6079.2579.25748,300
04 Jan 202476.6378.4775.9478.3278.32846,600
03 Jan 202477.6177.6476.4376.6876.68386,300
02 Jan 202476.9778.9476.9678.2678.26452,100
29 Dec 202378.1378.5377.0977.7677.76354,700
28 Dec 202378.4779.1877.9878.2578.25223,700
27 Dec 202378.9379.1077.6978.6878.68249,500
26 Dec 202378.0279.0277.3978.7978.79269,600
22 Dec 202376.9577.8876.8177.8677.86329,000
21 Dec 202376.2877.0675.9376.6976.69321,100
20 Dec 202376.7877.9475.5875.6675.66440,900
19 Dec 202375.8077.2575.8076.5276.52319,000
18 Dec 202375.9875.9874.9275.7375.73410,900
15 Dec 202377.6278.7175.3875.4375.431,208,100
14 Dec 202379.0079.6776.8777.5877.58767,600
13 Dec 202375.6978.9875.6978.9678.96621,500
12 Dec 202374.6577.2474.6575.9175.91657,700
11 Dec 202373.7974.9871.5274.9674.96657,300
08 Dec 202371.9873.3271.3773.2673.26874,000
07 Dec 202370.6272.1470.1571.9871.98641,700
06 Dec 202374.2274.5370.7071.1571.15520,900
05 Dec 202374.6174.9773.6074.2174.21364,900
04 Dec 202373.8675.1073.8674.7574.75345,600
01 Dec 202372.7274.5972.2573.8673.86311,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...