Acadia Healthcare Company (ACHC)

Add to Watchlists
Create an Alert
35.43 +1.22  +3.57%   NASDAQ Jun 18, 8:00PM BATS Real time Currency in USD

Acadia Healthcare Company Price:

35.43 for June 18, 2013
View Full Chart

Acadia Healthcare Company Price Chart

    Acadia Healthcare Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 17   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 18, 2013 34.16 35.75 34.16 35.43 571351.0
    June 17, 2013 34.04 34.92 33.89 34.21 533275.0
    June 14, 2013 34.00 34.34 33.87 34.05 473113.0
    June 13, 2013 34.72 34.78 33.47 34.12 360767.0
    June 12, 2013 34.94 35.36 34.54 34.76 295164.0
    June 11, 2013 34.32 35.25 34.27 34.70 273147.0
    June 10, 2013 34.25 34.99 33.88 34.95 270749.0
    June 7, 2013 33.67 34.28 33.53 34.23 211010.0
    June 6, 2013 33.27 34.07 32.93 33.39 421870.0
    June 5, 2013 33.50 33.70 32.55 33.33 980480.0
    June 4, 2013 33.78 33.98 33.23 33.50 382098.0
    June 3, 2013 33.55 33.71 32.62 33.64 226776.0
    May 31, 2013 33.49 33.98 33.28 33.39 213571.0
    May 30, 2013 33.06 33.70 32.78 33.48 152140.0
    May 29, 2013 33.38 33.40 32.77 33.05 136703.0
    May 28, 2013 33.21 33.55 33.12 33.44 207809.0
    May 24, 2013 32.67 33.20 32.11 32.90 173049.0
    May 23, 2013 32.09 32.78 32.02 32.74 581182.0
    May 22, 2013 32.04 33.04 32.02 32.20 545862.0
    May 21, 2013 33.06 33.60 31.83 32.07 715925.0
    May 20, 2013 34.33 34.41 32.61 32.97 298169.0
    May 17, 2013 33.97 34.64 33.93 34.37 276020.0
    May 16, 2013 34.87 34.94 33.69 33.81 204299.0
    May 15, 2013 34.09 34.98 33.73 34.86 286624.0
    May 14, 2013 34.06 34.62 33.72 33.99 346203.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    ACHC Price Benchmarks

    Companies
    Health Management Associates 16.32
    Tenet Healthcare 45.83
    Community Health Systems 48.59

    ACHC Price Range, Past 5 Years

    Minimum 7.520 Dec 14 2011
    Maximum 35.35 Jun 18 2013
    Average 20.21

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');