ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201934.1934.3333.5334.2034.201,101,600
Jun 17, 201933.1234.1532.7534.0034.00917,900
Jun 14, 201933.8433.8432.7533.0333.03435,900
Jun 13, 201934.1434.2433.6233.8533.85718,200
Jun 12, 201933.8033.8832.9633.7833.78656,000
Jun 11, 201934.0034.0633.5633.9233.921,060,700
Jun 10, 201934.0334.4533.6633.8133.81870,000
Jun 07, 201933.1234.0732.8833.9133.91663,300
Jun 06, 201933.2533.9932.9933.2033.20313,200
Jun 05, 201933.8133.8232.9533.3033.30484,800
Jun 04, 201933.3233.9332.9733.7233.72768,700
Jun 03, 201932.2633.2332.1833.0033.00675,200
May 31, 201932.4932.6431.8932.2232.22690,000
May 30, 201931.8033.1231.6932.8232.82904,800
May 29, 201932.3632.4431.5832.0532.05986,700
May 28, 201932.7633.1532.4832.6132.611,584,300
May 24, 201932.5032.9632.0832.7132.71632,900
May 23, 201933.2233.2232.1032.2432.24457,900
May 22, 201933.1733.7133.1733.5133.51514,000
May 21, 201932.9033.4932.6233.4333.43939,100
May 20, 201932.6832.9632.5332.7832.78727,800
May 17, 201932.5033.5332.4932.9232.92787,000
May 16, 201933.1033.5932.6832.7632.76360,800
May 15, 201932.6533.5332.5333.1133.11338,900
May 14, 201932.2533.0032.2532.8032.80629,100
May 13, 201931.8032.3531.6032.1732.17478,400
May 10, 201932.3432.6931.6032.5232.52608,500
May 09, 201932.1232.6031.7032.3632.36454,100
May 08, 201932.4933.1932.2932.5632.56669,000
May 07, 201933.5333.8932.3832.6032.60602,700
May 06, 201932.7534.5032.5633.8233.82945,500
May 03, 201932.4133.5332.3733.4233.42583,200
May 02, 201932.1232.2731.4832.2632.26760,600
May 01, 201933.4334.0932.3232.3732.371,453,700
Apr 30, 201932.5232.8531.2832.0232.02879,300
Apr 29, 201932.4032.5631.9832.3732.37490,700
Apr 26, 201931.9832.4831.6532.2932.29560,000
Apr 25, 201931.7132.3131.5732.0932.09819,300
Apr 24, 201931.0832.2630.8731.8631.86818,100
Apr 23, 201929.8631.5429.5931.2231.22946,300
Apr 22, 201929.3729.9629.0929.6429.64587,000
Apr 18, 201928.4029.7628.1729.5129.511,172,500
Apr 17, 201929.2029.2028.0828.3828.381,274,900
Apr 16, 201929.5629.7528.9528.9928.991,138,600
Apr 15, 201929.3829.4028.9029.3129.311,151,700
Apr 12, 201929.4829.6329.2129.3429.34834,300
Apr 11, 201930.0430.2029.0929.3029.30499,600
Apr 10, 201930.0530.1329.8529.9129.91825,500
Apr 09, 201930.3130.6129.9030.0330.03612,800
Apr 08, 201930.9730.9730.2030.4030.40764,300
Apr 05, 201930.5231.2030.4031.0431.04854,900
Apr 04, 201929.6030.5329.5030.4330.43608,800
Apr 03, 201929.6530.0029.2829.5729.573,517,300
Apr 02, 201929.5930.0128.8929.6529.65739,800
Apr 01, 201929.4930.1929.2729.6629.66823,200
Mar 29, 201929.6929.7429.2529.3129.31723,100
Mar 28, 201929.1629.6428.9529.4229.421,421,700
Mar 27, 201929.6429.9529.1529.2029.20886,400
Mar 26, 201929.7229.9229.0729.6529.65854,100
Mar 25, 201929.9730.2429.3029.4829.48691,600
Mar 22, 201931.1331.1330.0230.0630.06475,600
Mar 21, 201930.0931.2930.0831.2231.22970,700
Mar 20, 201930.9331.1730.1030.2730.27713,300
Mar 19, 201930.5531.2730.2630.9430.94704,000
Mar 18, 201930.1330.7929.7930.4630.46907,800
Mar 15, 201930.7131.0529.9530.1230.121,353,500
Mar 14, 201930.1830.9230.0830.5930.591,454,900
Mar 13, 201929.7630.5629.6130.0630.06974,400
Mar 12, 201929.6230.3529.5229.7029.701,120,000
Mar 11, 201928.9829.8928.7329.6829.681,328,600
Mar 08, 201928.1529.0127.8328.9828.981,151,700
Mar 07, 201928.3028.6727.4728.4928.491,209,300
Mar 06, 201929.2229.3228.1728.2528.251,904,200
Mar 05, 201930.5330.6828.9729.2929.291,551,100
Mar 04, 201930.1530.6029.3230.1730.171,690,700
Mar 01, 201926.3831.1026.3830.4130.413,740,000
Feb 28, 201926.3026.5325.8526.2926.291,584,600
Feb 27, 201927.3327.3926.1626.2326.231,102,900
Feb 26, 201928.0628.1227.2027.4327.431,416,000
Feb 25, 201927.6928.5227.6527.8527.851,179,300
Feb 22, 201927.8128.0127.4027.7027.70948,000
Feb 21, 201927.5828.1027.5227.7227.72872,900
Feb 20, 201928.0228.2227.4727.5427.54835,500
Feb 19, 201928.2028.6428.0128.0928.09743,300
Feb 15, 201927.4328.4227.1028.4128.41922,800
Feb 14, 201926.9827.4026.7227.1827.18867,200
Feb 13, 201927.1927.5226.6927.1327.13998,100
Feb 12, 201927.0027.5726.8027.1627.16815,400
Feb 11, 201926.5026.8626.0626.7626.761,301,700
Feb 08, 201927.4827.7525.9126.4026.401,850,700
Feb 07, 201927.5027.7827.3127.6127.61642,700
Feb 06, 201927.6528.1127.2627.7227.72619,900
Feb 05, 201927.8628.7427.6927.7927.791,481,800
Feb 04, 201927.7027.9427.0127.7927.79689,100
Feb 01, 201927.5028.1327.0527.7727.77923,200
Jan 31, 201927.7127.9627.2927.3627.361,073,000
Jan 30, 201927.6527.9627.4127.7727.771,672,400
Jan 29, 201927.5927.9127.3327.4827.48928,800
Jan 28, 201927.4928.4827.0627.4927.49876,700
Jan 25, 201927.8228.2127.5527.5627.56891,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...