Canada markets close in 3 hours 47 minutes

Acadia Healthcare Company, Inc. (ACHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.30+0.02 (+0.03%)
As of 12:13PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202470.7370.7369.9470.2570.2574,011
Apr 18, 202470.1470.7669.4670.2870.28612,900
Apr 17, 202471.2171.6670.0970.2570.25441,300
Apr 16, 202473.4673.9170.8170.9870.98654,200
Apr 15, 202473.7473.9971.7573.1173.11831,100
Apr 12, 202474.7674.9673.1373.1873.18559,500
Apr 11, 202475.9976.7774.8774.9874.98453,900
Apr 10, 202475.3276.0375.3175.8075.80326,300
Apr 09, 202475.7076.7575.5376.3976.39374,600
Apr 08, 202475.6676.2175.1275.4375.43322,700
Apr 05, 202475.0876.2274.1275.9775.97418,300
Apr 04, 202476.2476.4374.7075.0275.02597,800
Apr 03, 202475.8076.2975.1875.8275.82420,900
Apr 02, 202475.7276.0774.8875.7475.74849,200
Apr 01, 202479.3879.4475.1576.0776.07936,300
Mar 28, 202478.5980.0378.3979.2279.22777,100
Mar 27, 202477.4478.3877.1078.3478.34490,900
Mar 26, 202476.5876.9476.0676.8076.80617,300
Mar 25, 202476.6076.9776.1076.2576.25425,000
Mar 22, 202475.2276.5075.0076.4976.49582,500
Mar 21, 202477.4777.4775.4075.5475.541,027,500
Mar 20, 202478.5578.5576.2177.1177.11528,800
Mar 19, 202478.1778.8677.2578.5078.50514,200
Mar 18, 202478.4378.9277.5978.1578.15692,600
Mar 15, 202478.3279.0977.2077.7977.791,487,300
Mar 14, 202477.8778.9176.5778.8778.87788,100
Mar 13, 202480.1681.1475.6478.3678.361,549,500
Mar 12, 202480.5480.8779.3880.3180.311,044,200
Mar 11, 202481.8281.8280.3780.5380.53692,700
Mar 08, 202483.7484.4481.6681.8181.81619,600
Mar 07, 202485.0985.9683.4783.6683.66477,800
Mar 06, 202484.4985.5084.4984.7284.72277,700
Mar 05, 202485.3485.8984.2284.7384.73300,800
Mar 04, 202484.0086.5683.6285.6285.62447,400
Mar 01, 202483.7884.8882.8283.9983.99365,800
Feb 29, 202483.2184.9383.0083.4583.45781,200
Feb 28, 202486.6786.6782.5383.4383.431,043,800
Feb 27, 202485.6987.7784.5987.3887.38801,800
Feb 26, 202483.9586.4183.9585.4985.49654,000
Feb 23, 202484.4785.2384.0184.2984.29446,200
Feb 22, 202483.6985.5683.6584.6384.63323,100
Feb 21, 202483.8884.7483.0983.7583.75386,000
Feb 20, 202482.5384.0082.4883.9783.97443,300
Feb 16, 202483.1683.9182.6382.8982.89324,000
Feb 15, 202483.0784.0182.6783.2083.20387,300
Feb 14, 202482.8282.9081.7582.4582.45417,600
Feb 13, 202482.7983.1181.5982.2382.23304,700
Feb 12, 202482.0684.5381.9283.7983.79562,500
Feb 09, 202480.5282.4079.9582.0682.06490,100
Feb 08, 202479.1181.0279.0380.2380.23367,400
Feb 07, 202480.2781.1979.2879.6179.61362,900
Feb 06, 202479.0779.8779.0779.8379.83268,000
Feb 05, 202479.8980.0878.4478.8278.82443,300
Feb 02, 202481.5281.5279.6680.3080.30671,600
Feb 01, 202482.3582.6081.1981.7781.77728,100
Jan 31, 202484.6185.0981.3682.1482.141,076,100
Jan 30, 202485.1285.9984.1084.3484.34596,300
Jan 29, 202483.8385.1983.7984.9384.93254,600
Jan 26, 202484.2884.9984.1684.1884.18265,700
Jan 25, 202482.7683.9582.6083.8983.89245,500
Jan 24, 202484.3585.0682.6382.6482.64381,100
Jan 23, 202485.4385.6083.9784.1684.16321,700
Jan 22, 202486.3987.3984.8485.3685.36387,800
Jan 19, 202485.0885.9584.2985.9285.92296,300
Jan 18, 202483.5885.1283.2385.0685.06369,000
Jan 17, 202484.4784.7482.9883.5383.53424,100
Jan 16, 202485.6585.7183.9884.8284.82563,500
Jan 12, 202484.9986.0084.1985.8685.86878,800
Jan 11, 202484.0484.9282.9984.6984.69621,400
Jan 10, 202480.1784.2879.6183.7683.76746,200
Jan 09, 202479.0780.7879.0780.1980.19318,600
Jan 08, 202478.6280.0078.6279.9579.95399,200
Jan 05, 202479.1182.1078.6079.2579.25748,300
Jan 04, 202476.6378.4775.9478.3278.32846,600
Jan 03, 202477.6177.6476.4376.6876.68386,300
Jan 02, 202476.9778.9476.9678.2678.26452,100
Dec 29, 202378.1378.5377.0977.7677.76354,700
Dec 28, 202378.4779.1877.9878.2578.25223,700
Dec 27, 202378.9379.1077.6978.6878.68249,500
Dec 26, 202378.0279.0277.3978.7978.79269,600
Dec 22, 202376.9577.8876.8177.8677.86329,000
Dec 21, 202376.2877.0675.9376.6976.69321,100
Dec 20, 202376.7877.9475.5875.6675.66440,900
Dec 19, 202375.8077.2575.8076.5276.52319,000
Dec 18, 202375.9875.9874.9275.7375.73410,900
Dec 15, 202377.6278.7175.3875.4375.431,208,100
Dec 14, 202379.0079.6776.8777.5877.58767,600
Dec 13, 202375.6978.9875.6978.9678.96621,500
Dec 12, 202374.6577.2474.6575.9175.91657,700
Dec 11, 202373.7974.9871.5274.9674.96657,300
Dec 08, 202371.9873.3271.3773.2673.26874,000
Dec 07, 202370.6272.1470.1571.9871.98641,700
Dec 06, 202374.2274.5370.7071.1571.15520,900
Dec 05, 202374.6174.9773.6074.2174.21364,900
Dec 04, 202373.8675.1073.8674.7574.75345,600
Dec 01, 202372.7274.5972.2573.8673.86311,100
Nov 30, 202371.9473.2271.1772.9972.99409,100
Nov 29, 202372.1472.8871.6171.9271.92436,800
Nov 28, 202372.6172.6171.2972.0072.00368,500
Nov 27, 202373.3573.6072.2872.4972.49357,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...