ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.2227.5526.3726.4326.43460,000
Aug 22, 201927.4627.8027.1827.3327.33231,000
Aug 21, 201927.3827.5127.0227.3327.33491,500
Aug 20, 201927.4027.5627.1127.2127.21462,400
Aug 19, 201927.8928.0027.3927.4327.43704,300
Aug 16, 201927.6127.7027.2927.5227.52416,200
Aug 15, 201928.0128.2027.1427.3627.36729,700
Aug 14, 201928.4428.4427.8227.9227.92954,500
Aug 13, 201928.2629.4428.0929.0229.02363,300
Aug 12, 201928.6128.6128.0528.2628.26301,700
Aug 09, 201929.2429.5228.0128.7728.77487,600
Aug 08, 201929.5629.8728.9929.2729.27772,500
Aug 07, 201928.9229.6228.6829.4029.40602,000
Aug 06, 201928.7329.3928.4729.2329.23872,600
Aug 05, 201928.5128.8628.1828.5828.58551,000
Aug 02, 201929.7030.3628.9829.0729.07510,600
Aug 01, 201931.7831.9329.5329.6429.641,258,000
Jul 31, 201931.7232.1730.6631.9431.941,591,500
Jul 30, 201932.5832.9231.7132.8932.891,135,800
Jul 29, 201933.2733.4232.8633.0233.02631,300
Jul 26, 201932.3733.5332.3733.2033.20649,800
Jul 25, 201932.0833.0031.5232.1432.14938,700
Jul 24, 201931.0632.3230.7132.2432.241,772,600
Jul 23, 201931.3731.5330.9531.0031.00512,500
Jul 22, 201931.8332.1931.3131.3431.34521,100
Jul 19, 201931.9432.0131.5931.6831.68457,000
Jul 18, 201932.2232.3431.8631.9231.92398,900
Jul 17, 201932.7432.8732.2832.2932.29456,900
Jul 16, 201933.2933.5132.7232.7632.76579,400
Jul 15, 201933.5333.6933.0233.3433.34261,500
Jul 12, 201933.6034.0033.2033.5133.51643,100
Jul 11, 201933.8034.1133.1033.6233.62571,700
Jul 10, 201933.7533.9333.2433.6733.67501,100
Jul 09, 201933.8934.2433.1133.6233.62412,100
Jul 08, 201934.5634.6534.0034.1734.17727,200
Jul 05, 201934.1834.8434.0734.6234.62232,000
Jul 03, 201934.3534.6933.9834.3034.30246,000
Jul 02, 201934.4034.4433.9434.1934.19581,000
Jul 01, 201935.1935.4034.0034.3134.31728,900
Jun 28, 201934.3335.1534.2034.9534.95850,800
Jun 27, 201934.4734.7333.8234.3334.33569,400
Jun 26, 201934.4534.7734.1934.3134.31601,500
Jun 25, 201934.5434.8234.1334.4534.45930,600
Jun 24, 201934.6534.9634.3834.6734.67661,800
Jun 21, 201934.5834.7733.9534.7234.72905,800
Jun 20, 201934.6034.8534.1034.5234.52761,400
Jun 19, 201934.2034.5133.6234.0434.04783,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...