Indicators

Acadia Healthcr Company (NQ: ACHC )

67.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.01	29.06	27.85	28.61	676,000	-0.75(-2.55%)
May 28, 2020	29.09	30.03	27.96	29.36	950,595	+0.56(+1.94%)
May 27, 2020	29.43	29.43	27.58	28.80	572,985	+0.18(+0.63%)
May 26, 2020	28.50	29.25	28.03	28.62	538,780	+1.10(+4.00%)
May 22, 2020	27.81	27.85	26.78	27.52	506,400	-0.21(-0.76%)
May 21, 2020	27.12	27.91	27.07	27.73	943,341	+0.82(+3.05%)
May 20, 2020	26.62	27.16	26.22	26.91	892,804	+0.93(+3.58%)
May 19, 2020	25.73	26.64	24.81	25.98	851,275	+0.08(+0.31%)
May 18, 2020	25.49	26.53	25.00	25.90	913,682	+1.18(+4.77%)
May 15, 2020	24.10	24.84	24.09	24.72	552,700	+0.25(+1.04%)
May 14, 2020	23.81	25.09	23.35	24.46	746,902	+0.14(+0.60%)
May 13, 2020	25.78	25.78	23.13	24.32	1,371,016	-1.82(-6.96%)
May 12, 2020	26.87	27.20	26.06	26.14	856,164	-0.55(-2.06%)
May 11, 2020	26.30	27.24	25.76	26.69	732,253	+0.14(+0.53%)
May 08, 2020	25.22	26.70	24.92	26.55	656,400	+1.85(+7.49%)
May 07, 2020	24.16	25.51	24.14	24.70	739,086	+0.49(+2.02%)
May 06, 2020	26.18	26.18	24.14	24.21	1,135,076	-2.02(-7.70%)
May 05, 2020	24.10	27.14	23.01	26.23	2,129,575	+4.65(+21.55%)
May 04, 2020	22.24	22.44	21.27	21.58	895,993	-0.89(-3.96%)

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.