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
07 Jul 2020	26.09	26.21	25.07	25.19	25.19	755,100
06 Jul 2020	26.14	26.65	25.71	26.27	26.27	878,700
02 Jul 2020	26.07	26.53	25.40	25.57	25.57	400,300
01 Jul 2020	25.11	25.94	24.97	25.49	25.49	430,700
30 Jun 2020	24.75	25.22	24.39	25.12	25.12	892,500
29 Jun 2020	25.10	25.27	24.57	24.92	24.92	688,100
26 Jun 2020	24.78	24.94	24.23	24.61	24.61	851,500
25 Jun 2020	24.05	24.98	23.63	24.95	24.95	1,035,200
24 Jun 2020	25.57	25.72	23.87	24.31	24.31	534,500
23 Jun 2020	26.11	26.42	25.42	25.87	25.87	827,600
22 Jun 2020	26.37	26.37	24.95	25.66	25.66	734,200
19 Jun 2020	27.08	27.67	26.15	26.46	26.46	1,034,700
18 Jun 2020	26.73	27.16	26.45	26.50	26.50	715,100
17 Jun 2020	28.20	28.29	27.02	27.09	27.09	614,500
16 Jun 2020	28.73	29.30	27.26	28.02	28.02	855,300
15 Jun 2020	25.07	27.34	24.60	27.31	27.31	819,700
12 Jun 2020	26.95	27.34	25.32	26.15	26.15	906,100
11 Jun 2020	26.76	27.53	25.38	25.81	25.81	796,200
10 Jun 2020	29.52	29.52	28.01	28.20	28.20	608,700
09 Jun 2020	30.76	30.79	28.92	29.32	29.32	876,100
08 Jun 2020	30.40	31.50	29.87	31.39	31.39	656,100
05 Jun 2020	30.04	31.18	29.97	30.12	30.12	625,300
04 Jun 2020	28.31	29.09	28.02	28.84	28.84	468,500
03 Jun 2020	28.89	29.56	28.34	28.46	28.46	616,600
02 Jun 2020	28.85	29.44	28.63	28.74	28.74	391,100
01 Jun 2020	28.69	29.58	28.60	28.79	28.79	421,900
29 May 2020	29.01	29.06	27.85	28.61	28.61	676,000
28 May 2020	29.09	30.03	27.96	29.36	29.36	950,600
27 May 2020	29.43	29.43	27.58	28.80	28.80	573,000
26 May 2020	28.50	29.25	28.03	28.62	28.62	538,800
22 May 2020	27.81	27.85	26.78	27.52	27.52	506,400
21 May 2020	27.12	27.91	27.07	27.73	27.73	943,300
20 May 2020	26.62	27.16	26.22	26.91	26.91	892,800
19 May 2020	25.73	26.64	24.81	25.98	25.98	851,300
18 May 2020	25.49	26.53	25.00	25.90	25.90	913,700
15 May 2020	24.10	24.84	24.09	24.72	24.72	552,700
14 May 2020	23.81	25.09	23.35	24.47	24.47	746,900
13 May 2020	25.78	25.78	23.13	24.32	24.32	1,371,000
12 May 2020	26.87	27.20	26.06	26.14	26.14	856,200
11 May 2020	26.30	27.24	25.76	26.69	26.69	732,300
08 May 2020	25.22	26.70	24.92	26.55	26.55	656,400
07 May 2020	24.16	25.51	24.14	24.70	24.70	739,100
06 May 2020	26.18	26.18	24.14	24.21	24.21	1,135,100
05 May 2020	24.10	27.14	23.01	26.23	26.23	2,129,600
04 May 2020	22.24	22.44	21.27	21.58	21.58	896,000
01 May 2020	22.92	23.71	21.68	22.47	22.47	619,300
30 Apr 2020	24.26	24.61	23.40	24.01	24.01	850,600
29 Apr 2020	24.83	25.47	24.06	24.70	24.70	1,819,800
28 Apr 2020	25.29	25.42	23.52	24.16	24.16	527,900
27 Apr 2020	22.64	24.65	22.64	24.55	24.55	425,900
24 Apr 2020	22.13	22.63	21.47	22.29	22.29	808,800
23 Apr 2020	21.84	22.32	21.36	21.83	21.83	575,100
22 Apr 2020	23.05	23.37	21.60	21.63	21.63	494,000
21 Apr 2020	22.01	22.85	21.55	22.33	22.33	771,600
20 Apr 2020	23.01	24.00	22.41	23.10	23.10	554,400
17 Apr 2020	23.64	24.06	23.18	23.74	23.74	664,100
16 Apr 2020	22.65	22.94	21.66	22.44	22.44	728,100
15 Apr 2020	22.02	23.02	21.84	22.69	22.69	809,900
14 Apr 2020	22.52	23.69	22.15	23.46	23.46	1,245,000
13 Apr 2020	22.91	23.08	21.08	21.82	21.82	1,286,600
09 Apr 2020	23.21	24.19	22.54	22.99	22.99	1,347,000
08 Apr 2020	19.35	22.03	18.88	21.91	21.91	1,066,500
07 Apr 2020	18.74	19.98	17.99	18.64	18.64	2,021,100
06 Apr 2020	15.82	17.75	15.82	17.68	17.68	863,900
03 Apr 2020	17.58	17.97	15.12	15.53	15.53	3,505,300
02 Apr 2020	17.10	18.16	16.57	17.68	17.68	1,476,100
01 Apr 2020	16.89	17.94	16.81	17.16	17.16	1,381,100
31 Mar 2020	18.80	18.93	17.97	18.35	18.35	1,647,700
30 Mar 2020	18.60	18.60	17.25	18.44	18.44	1,139,300
27 Mar 2020	17.30	18.60	16.88	18.03	18.03	2,089,900
26 Mar 2020	14.03	18.28	14.01	18.06	18.06	1,931,800
25 Mar 2020	12.65	14.81	11.90	13.79	13.79	2,949,500
24 Mar 2020	12.41	12.97	11.88	12.55	12.55	2,023,800
23 Mar 2020	12.76	12.96	11.70	11.78	11.78	1,216,000
20 Mar 2020	14.86	16.21	12.49	12.59	12.59	2,975,700
19 Mar 2020	11.82	14.99	11.22	14.68	14.68	1,739,800
18 Mar 2020	13.41	13.56	11.09	11.84	11.84	1,679,800
17 Mar 2020	17.47	17.73	13.72	14.20	14.20	2,349,400
16 Mar 2020	18.34	19.79	17.03	17.18	17.18	1,827,600
13 Mar 2020	20.79	21.90	18.60	21.82	21.82	1,474,300
12 Mar 2020	21.85	21.87	19.03	19.58	19.58	1,871,800
11 Mar 2020	25.60	26.14	23.22	23.40	23.40	1,494,100
10 Mar 2020	27.50	28.05	25.28	26.26	26.26	736,000
09 Mar 2020	27.46	28.17	26.55	26.78	26.78	1,148,300
06 Mar 2020	29.59	30.47	28.53	29.48	29.48	774,300
05 Mar 2020	30.32	31.42	30.03	30.63	30.63	803,900
04 Mar 2020	30.09	31.43	29.93	30.98	30.98	834,100
03 Mar 2020	30.03	31.28	29.34	29.38	29.38	733,300
02 Mar 2020	29.81	30.08	29.05	29.93	29.93	1,204,400
28 Feb 2020	32.58	32.58	28.13	29.60	29.60	1,673,300
27 Feb 2020	30.93	32.20	30.26	31.43	31.43	1,183,000
26 Feb 2020	32.62	32.76	31.27	31.47	31.47	675,200
25 Feb 2020	33.79	34.24	32.31	32.35	32.35	687,500
24 Feb 2020	34.05	34.09	33.45	33.72	33.72	1,065,300
21 Feb 2020	34.85	35.14	34.59	35.00	35.00	521,300
20 Feb 2020	34.70	35.30	34.47	35.04	35.04	543,700
19 Feb 2020	34.12	34.89	34.03	34.79	34.79	434,000
18 Feb 2020	33.76	34.20	33.45	34.07	34.07	1,179,900
14 Feb 2020	33.76	33.80	33.45	33.55	33.55	308,500
13 Feb 2020	33.58	33.99	33.46	33.77	33.77	533,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...