ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202029.0929.7328.0129.5829.58143,910
May 27, 202029.4329.4327.5828.8028.80573,000
May 26, 202028.5029.2528.0328.6228.62538,800
May 22, 202027.8127.8526.7827.5227.52506,400
May 21, 202027.1227.9127.0727.7327.73943,300
May 20, 202026.6227.1626.2226.9126.91892,800
May 19, 202025.7326.6424.8125.9825.98851,300
May 18, 202025.4926.5325.0025.9025.90913,700
May 15, 202024.1024.8424.0924.7224.72552,700
May 14, 202023.8125.0923.3524.4724.47746,900
May 13, 202025.7825.7823.1324.3224.321,371,000
May 12, 202026.8727.2026.0626.1426.14856,200
May 11, 202026.3027.2425.7626.6926.69732,300
May 08, 202025.2226.7024.9226.5526.55656,400
May 07, 202024.1625.5124.1424.7024.70739,100
May 06, 202026.1826.1824.1424.2124.211,135,100
May 05, 202024.1027.1423.0126.2326.232,129,600
May 04, 202022.2422.4421.2721.5821.58896,000
May 01, 202022.9223.7121.6822.4722.47619,300
Apr 30, 202024.2624.6123.4024.0124.01850,600
Apr 29, 202024.8325.4724.0624.7024.701,819,800
Apr 28, 202025.2925.4223.5224.1624.16527,900
Apr 27, 202022.6424.6522.6424.5524.55425,900
Apr 24, 202022.1322.6321.4722.2922.29808,800
Apr 23, 202021.8422.3221.3621.8321.83575,100
Apr 22, 202023.0523.3721.6021.6321.63494,000
Apr 21, 202022.0122.8521.5522.3322.33771,600
Apr 20, 202023.0124.0022.4123.1023.10554,400
Apr 17, 202023.6424.0623.1823.7423.74664,100
Apr 16, 202022.6522.9421.6622.4422.44728,100
Apr 15, 202022.0223.0221.8422.6922.69809,900
Apr 14, 202022.5223.6922.1523.4623.461,245,000
Apr 13, 202022.9123.0821.0821.8221.821,286,600
Apr 09, 202023.2124.1922.5422.9922.991,347,000
Apr 08, 202019.3522.0318.8821.9121.911,066,500
Apr 07, 202018.7419.9817.9918.6418.642,021,100
Apr 06, 202015.8217.7515.8217.6817.68863,900
Apr 03, 202017.5817.9715.1215.5315.533,505,300
Apr 02, 202017.1018.1616.5717.6817.681,476,100
Apr 01, 202016.8917.9416.8117.1617.161,381,100
Mar 31, 202018.8018.9317.9718.3518.351,647,700
Mar 30, 202018.6018.6017.2518.4418.441,139,300
Mar 27, 202017.3018.6016.8818.0318.032,089,900
Mar 26, 202014.0318.2814.0118.0618.061,931,800
Mar 25, 202012.6514.8111.9013.7913.792,949,500
Mar 24, 202012.4112.9711.8812.5512.552,023,800
Mar 23, 202012.7612.9611.7011.7811.781,216,000
Mar 20, 202014.8616.2112.4912.5912.592,975,700
Mar 19, 202011.8214.9911.2214.6814.681,739,800
Mar 18, 202013.4113.5611.0911.8411.841,679,800
Mar 17, 202017.4717.7313.7214.2014.202,349,400
Mar 16, 202018.3419.7917.0317.1817.181,827,600
Mar 13, 202020.7921.9018.6021.8221.821,474,300
Mar 12, 202021.8521.8719.0319.5819.581,871,800
Mar 11, 202025.6026.1423.2223.4023.401,494,100
Mar 10, 202027.5028.0525.2826.2626.26736,000
Mar 09, 202027.4628.1726.5526.7826.781,148,300
Mar 06, 202029.5930.4728.5329.4829.48774,300
Mar 05, 202030.3231.4230.0330.6330.63803,900
Mar 04, 202030.0931.4329.9330.9830.98834,100
Mar 03, 202030.0331.2829.3429.3829.38733,300
Mar 02, 202029.8130.0829.0529.9329.931,204,400
Feb 28, 202032.5832.5828.1329.6029.601,673,300
Feb 27, 202030.9332.2030.2631.4331.431,183,000
Feb 26, 202032.6232.7631.2731.4731.47675,200
Feb 25, 202033.7934.2432.3132.3532.35687,500
Feb 24, 202034.0534.0933.4533.7233.721,065,300
Feb 21, 202034.8535.1434.5935.0035.00521,300
Feb 20, 202034.7035.3034.4735.0435.04543,700
Feb 19, 202034.1234.8934.0334.7934.79434,000
Feb 18, 202033.7634.2033.4534.0734.071,179,900
Feb 14, 202033.7633.8033.4533.5533.55308,500
Feb 13, 202033.5833.9933.4633.7733.77533,200
Feb 12, 202033.8534.1633.4833.5633.56394,500
Feb 11, 202033.4133.8233.4033.6733.67454,900
Feb 10, 202032.9533.3832.9133.2933.29752,600
Feb 07, 202033.5233.5232.8633.0333.03521,700
Feb 06, 202033.8533.9333.4633.5833.58906,300
Feb 05, 202033.7234.5833.6034.0234.02780,900
Feb 04, 202032.8133.8432.7533.4033.40689,900
Feb 03, 202032.4132.8432.2832.5332.53626,700
Jan 31, 202032.4832.5532.0132.1332.13880,400
Jan 30, 202032.1832.6532.1232.6332.63527,100
Jan 29, 202032.4432.8032.2132.4132.41541,400
Jan 28, 202032.4033.0032.3732.4932.49317,000
Jan 27, 202032.0332.6332.0332.3032.30430,900
Jan 24, 202032.6932.6932.0832.4532.45455,900
Jan 23, 202032.5632.8232.2032.7532.75444,900
Jan 22, 202032.3532.8732.3032.7232.72776,500
Jan 21, 202033.3233.3732.2232.3032.30699,100
Jan 17, 202033.7633.7733.3833.4833.48278,600
Jan 16, 202033.7533.8133.4333.7533.75577,800
Jan 15, 202033.4433.9033.3933.4833.48438,800
Jan 14, 202033.2533.7433.2033.5233.52632,900
Jan 13, 202033.1433.3333.0033.3033.30276,100
Jan 10, 202033.3533.4532.9833.2633.26272,200
Jan 09, 202033.4833.6233.1533.4133.41376,200
Jan 08, 202033.5833.9233.1833.4633.46583,000
Jan 07, 202033.6333.7833.1933.6533.65336,600
Jan 06, 202033.0133.8633.0133.7133.71574,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...