ACHC Historical Prices | Acadia Healthcare Company, Inc. Stock

STI

0.30%

Acadia Healthcare Company, Inc. (ACHC)

-NasdaqGS

32.07 0.90(2.73%) 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	33.06	33.60	31.83	32.07	768,800	32.07
20 May 2013	34.33	34.41	32.61	32.97	298,200	32.97
17 May 2013	33.97	34.64	33.93	34.37	277,600	34.37
16 May 2013	34.87	34.94	33.69	33.81	206,300	33.81
15 May 2013	34.09	34.98	33.73	34.86	287,100	34.86
14 May 2013	34.06	34.62	33.72	33.99	350,800	33.99
13 May 2013	33.78	34.08	33.37	33.91	194,400	33.91
10 May 2013	33.12	33.82	33.01	33.72	284,800	33.72
9 May 2013	33.32	33.35	32.85	33.00	298,100	33.00
8 May 2013	33.13	33.25	32.67	33.17	307,700	33.17
7 May 2013	32.61	33.03	32.47	33.02	230,200	33.02
6 May 2013	31.85	32.69	31.80	32.42	489,400	32.42
3 May 2013	32.25	32.55	31.61	31.64	560,500	31.64
2 May 2013	32.53	33.50	31.97	32.47	638,000	32.47
1 May 2013	31.60	31.60	30.85	31.05	370,700	31.05
30 Apr 2013	32.10	32.34	31.49	31.55	263,100	31.55
29 Apr 2013	32.00	32.61	31.84	32.17	282,300	32.17
26 Apr 2013	31.69	31.96	31.24	31.84	389,300	31.84
25 Apr 2013	31.59	32.00	31.18	31.71	366,600	31.71
24 Apr 2013	31.07	31.60	30.82	31.59	351,800	31.59
23 Apr 2013	31.13	31.45	30.71	31.18	358,800	31.18
22 Apr 2013	31.53	31.57	30.46	30.89	726,900	30.89
19 Apr 2013	31.03	31.49	31.03	31.41	314,100	31.41
18 Apr 2013	30.64	31.18	30.01	30.95	494,500	30.95
17 Apr 2013	30.07	30.23	29.49	30.17	293,300	30.17
16 Apr 2013	29.41	30.48	29.17	30.37	356,500	30.37
15 Apr 2013	29.48	29.60	28.99	29.26	527,500	29.26
12 Apr 2013	28.82	29.75	28.79	29.65	127,500	29.65
11 Apr 2013	29.53	29.96	28.94	29.03	215,100	29.03
10 Apr 2013	29.00	29.62	28.83	29.53	214,000	29.53
9 Apr 2013	28.97	29.31	28.64	29.01	186,300	29.01
8 Apr 2013	29.18	29.31	28.85	29.01	193,000	29.01
5 Apr 2013	28.41	29.32	28.02	29.15	574,400	29.15
4 Apr 2013	28.55	28.77	28.00	28.57	121,900	28.57
3 Apr 2013	29.19	29.23	27.85	28.55	505,600	28.55
2 Apr 2013	30.39	30.39	29.02	29.12	270,600	29.12
1 Apr 2013	29.54	30.50	29.38	30.01	459,200	30.01
28 Mar 2013	29.49	29.50	28.99	29.39	169,100	29.39
27 Mar 2013	29.09	29.40	28.69	29.39	139,000	29.39
26 Mar 2013	29.31	29.45	28.43	29.25	340,800	29.25
25 Mar 2013	28.99	29.38	28.73	29.26	218,800	29.26
22 Mar 2013	29.27	29.36	28.16	28.94	206,300	28.94
21 Mar 2013	28.43	29.10	28.42	29.00	547,700	29.00
20 Mar 2013	28.32	28.83	28.26	28.53	178,000	28.53
19 Mar 2013	28.59	29.09	28.04	28.25	198,800	28.25
18 Mar 2013	27.82	28.23	27.42	28.19	236,400	28.19
15 Mar 2013	28.07	28.25	27.91	28.02	605,300	28.02
14 Mar 2013	28.09	28.49	27.94	28.10	271,500	28.10
13 Mar 2013	28.65	29.03	28.04	28.13	322,400	28.13
12 Mar 2013	28.12	28.26	27.76	28.04	226,600	28.04
11 Mar 2013	27.84	28.33	27.84	28.03	172,400	28.03
8 Mar 2013	27.47	28.00	27.22	27.89	415,700	27.89
7 Mar 2013	27.60	28.07	27.29	27.32	200,500	27.32
6 Mar 2013	28.12	28.21	27.25	27.52	180,700	27.52
5 Mar 2013	28.50	28.50	27.52	28.02	288,600	28.02
4 Mar 2013	27.38	28.49	27.19	27.84	464,300	27.84
1 Mar 2013	27.07	27.14	26.41	26.50	353,600	26.50
28 Feb 2013	27.25	27.50	26.89	27.22	179,100	27.22
27 Feb 2013	26.58	27.62	26.55	27.20	304,900	27.20
26 Feb 2013	26.43	26.75	26.15	26.59	191,900	26.59
25 Feb 2013	26.85	27.08	26.07	26.24	665,200	26.24
22 Feb 2013	26.53	27.06	26.28	26.80	377,300	26.80
21 Feb 2013	25.74	26.68	25.28	26.27	542,300	26.27
20 Feb 2013	26.30	26.40	24.93	25.89	255,200	25.89
19 Feb 2013	25.91	26.41	25.72	26.24	208,800	26.24
15 Feb 2013	26.70	26.77	25.63	25.94	195,300	25.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ACHC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acadia Healthcare Company, Inc. (ACHC)