Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

71.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.11 83.29 79.87 81.30 1,058,675 -1.75(-2.11%)
Oct 28, 2022 82.11 83.23 81.55 83.05 944,258 +0.74(+0.90%)
Oct 27, 2022 82.16 82.88 81.59 82.31 534,174 +0.66(+0.81%)
Oct 26, 2022 79.97 83.12 79.55 81.65 767,084 +1.96(+2.46%)
Oct 25, 2022 78.43 81.02 78.43 79.69 575,048 +1.21(+1.54%)
Oct 24, 2022 78.74 79.87 78.09 78.48 598,570 +0.97(+1.25%)
Oct 21, 2022 75.88 78.04 73.58 77.51 1,534,694 -2.42(-3.03%)
Oct 20, 2022 81.25 81.47 79.62 79.93 662,468 -0.66(-0.82%)
Oct 19, 2022 82.20 82.42 80.23 80.59 418,960 -2.19(-2.65%)
Oct 18, 2022 84.35 84.91 81.99 82.78 529,950 +0.39(+0.47%)
Oct 17, 2022 80.71 82.90 80.58 82.39 426,831 +2.20(+2.74%)
Oct 14, 2022 82.86 83.24 80.00 80.19 420,972 -2.19(-2.66%)
Oct 13, 2022 79.42 82.88 78.54 82.38 420,814 +1.96(+2.44%)
Oct 12, 2022 80.52 80.62 79.47 80.42 381,297 +0.16(+0.20%)
Oct 11, 2022 79.27 81.27 79.11 80.26 526,036 +0.35(+0.44%)
Oct 10, 2022 80.40 81.04 79.47 79.91 413,098 -0.26(-0.32%)
Oct 07, 2022 81.85 81.85 79.45 80.17 478,299 -2.61(-3.15%)
Oct 06, 2022 83.04 84.07 82.31 82.78 339,121 -0.34(-0.41%)
Oct 05, 2022 83.31 83.59 82.13 83.12 420,375 -0.76(-0.91%)
Oct 04, 2022 81.97 83.95 81.97 83.88 603,281 +2.83(+3.49%)
Oct 03, 2022 79.38 81.47 78.70 81.05 693,804 +2.87(+3.67%)
Sep 30, 2022 79.94 81.00 78.03 78.18 815,788 -1.72(-2.15%)
Sep 29, 2022 79.07 80.01 77.76 79.90 515,594 -0.17(-0.21%)
Sep 28, 2022 77.58 80.35 76.99 80.07 469,293 +3.35(+4.37%)
Sep 27, 2022 77.51 77.70 75.90 76.72 728,272 -0.35(-0.45%)
Sep 26, 2022 77.80 78.22 76.41 77.07 575,927 -0.72(-0.93%)
Sep 23, 2022 78.11 78.11 75.65 77.79 643,764 -1.23(-1.56%)
Sep 22, 2022 80.03 80.03 77.72 79.02 609,380 -1.01(-1.26%)
Sep 21, 2022 82.69 82.69 79.75 80.03 728,470 -2.15(-2.62%)
Sep 20, 2022 84.22 84.22 82.10 82.18 473,861 -2.16(-2.56%)
Sep 19, 2022 82.73 84.47 82.25 84.34 491,097 +0.17(+0.20%)
Sep 16, 2022 83.41 84.92 82.88 84.17 1,224,002 +0.37(+0.44%)
Sep 15, 2022 83.82 84.75 83.50 83.80 447,332 -0.09(-0.11%)
Sep 14, 2022 83.62 84.97 82.65 83.89 602,841 +0.41(+0.49%)
Sep 13, 2022 85.19 85.40 83.07 83.48 513,477 -3.25(-3.75%)
Sep 12, 2022 84.05 86.75 84.00 86.73 545,211 +3.08(+3.68%)
Sep 09, 2022 84.01 84.32 82.49 83.65 602,985 -0.08(-0.10%)
Sep 08, 2022 82.58 83.81 81.89 83.73 564,801 +0.70(+0.84%)
Sep 07, 2022 80.03 83.62 79.67 83.03 455,775 +2.89(+3.61%)
Sep 06, 2022 80.40 82.36 79.87 80.14 485,385 +0.03(+0.04%)
Sep 02, 2022 81.45 82.23 79.77 80.11 647,984 -1.22(-1.50%)
Sep 01, 2022 81.46 81.46 78.73 81.33 591,267 -0.60(-0.73%)
Aug 31, 2022 82.93 85.03 81.52 81.93 972,671 -1.01(-1.22%)
Aug 30, 2022 84.00 84.22 82.77 82.94 690,615 -1.17(-1.39%)
Aug 29, 2022 81.78 84.98 81.15 84.11 592,876 +1.47(+1.78%)
Aug 26, 2022 85.37 86.03 82.48 82.64 783,410 -2.59(-3.04%)
Aug 25, 2022 84.59 85.30 83.93 85.23 527,872 +1.16(+1.38%)
Aug 24, 2022 82.57 84.11 82.24 84.07 503,289 +1.05(+1.26%)
Aug 23, 2022 82.88 84.91 82.88 83.02 980,972 +0.14(+0.17%)
Aug 22, 2022 81.45 82.92 81.45 82.88 562,552 +0.52(+0.63%)
Aug 19, 2022 82.19 82.99 82.00 82.36 508,485 -0.28(-0.34%)
Aug 18, 2022 81.95 82.65 81.40 82.64 483,134 +1.15(+1.41%)
Aug 17, 2022 81.02 81.79 80.54 81.49 305,726 -0.26(-0.32%)
Aug 16, 2022 82.55 82.86 81.57 81.75 426,659 -0.88(-1.06%)
Aug 15, 2022 82.23 82.80 80.22 82.63 408,420 +0.02(+0.02%)
Aug 12, 2022 81.39 82.66 81.25 82.61 484,147 +1.20(+1.47%)
Aug 11, 2022 80.84 82.51 80.84 81.41 302,959 +0.26(+0.32%)
Aug 10, 2022 80.52 81.21 79.95 81.15 419,657 +1.56(+1.96%)
Aug 09, 2022 80.63 81.35 79.01 79.59 517,938 -1.50(-1.85%)
Aug 08, 2022 81.05 82.00 80.69 81.09 469,123 -0.28(-0.34%)
Aug 05, 2022 80.31 81.42 79.73 81.37 454,048 +0.61(+0.76%)
Aug 04, 2022 82.00 82.03 80.47 80.76 409,894 -1.18(-1.44%)
Aug 03, 2022 81.32 82.39 80.71 81.94 407,192 +0.81(+1.00%)
Aug 02, 2022 81.50 82.17 80.97 81.13 562,564 -0.80(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.