Acadia Healthcr Company (NQ: ACHC )

70.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 70.24 70.98 69.22 70.75 401,786 +0.16(+0.23%)
May 13, 2022 68.27 70.69 67.84 70.59 555,789 +2.94(+4.35%)
May 12, 2022 66.10 68.27 65.64 67.65 597,070 +1.28(+1.93%)
May 11, 2022 67.03 68.52 66.11 66.37 773,726 -0.57(-0.85%)
May 10, 2022 66.81 67.48 64.69 66.94 752,104 +0.80(+1.21%)
May 09, 2022 69.39 69.66 65.83 66.14 893,159 -4.31(-6.12%)
May 06, 2022 70.38 71.95 69.63 70.45 638,115 -0.49(-0.69%)
May 05, 2022 71.10 72.34 69.33 70.94 643,083 -1.27(-1.76%)
May 04, 2022 68.81 73.38 68.13 72.21 1,723,731 +4.77(+7.07%)
May 03, 2022 66.67 68.23 66.51 67.44 619,367 +0.57(+0.85%)
May 02, 2022 67.87 68.85 65.97 66.87 728,174 -1.01(-1.49%)
Apr 29, 2022 68.55 69.17 67.73 67.88 672,049 -1.48(-2.13%)
Apr 28, 2022 68.20 70.03 67.08 69.36 912,787 +1.58(+2.33%)
Apr 27, 2022 67.44 69.25 66.77 67.78 626,664 +0.54(+0.80%)
Apr 26, 2022 67.88 67.89 66.46 67.24 789,284 -2.13(-3.07%)
Apr 25, 2022 67.54 69.66 67.22 69.37 952,749 +1.36(+2.00%)
Apr 22, 2022 73.82 73.82 67.89 68.01 1,533,374 -6.83(-9.13%)
Apr 21, 2022 76.23 76.39 74.60 74.84 370,640 -1.07(-1.41%)
Apr 20, 2022 74.54 76.69 74.54 75.91 463,300 +1.56(+2.10%)
Apr 19, 2022 73.64 75.54 73.47 74.35 527,610 +0.55(+0.75%)
Apr 18, 2022 74.74 75.42 73.43 73.80 547,086 -1.22(-1.63%)
Apr 14, 2022 75.00 76.62 74.98 75.02 373,476 -0.01(-0.01%)
Apr 13, 2022 74.98 76.14 74.56 75.03 848,286 +0.33(+0.44%)
Apr 12, 2022 73.58 75.25 73.58 74.70 964,353 +0.99(+1.34%)
Apr 11, 2022 73.27 74.82 73.27 73.71 1,076,469 -0.25(-0.34%)
Apr 08, 2022 71.87 74.86 71.25 73.96 1,776,216 +3.04(+4.29%)
Apr 07, 2022 68.56 71.01 67.72 70.92 918,396 +2.53(+3.70%)
Apr 06, 2022 66.58 68.60 66.30 68.39 773,638 +1.37(+2.04%)
Apr 05, 2022 66.26 67.54 66.15 67.02 902,599 +0.63(+0.95%)
Apr 04, 2022 67.43 67.76 65.64 66.39 673,787 -0.79(-1.18%)
Apr 01, 2022 65.79 67.32 65.38 67.18 724,332 +1.65(+2.52%)
Mar 31, 2022 65.79 66.58 65.51 65.53 913,827 -0.11(-0.17%)
Mar 30, 2022 67.69 68.06 65.09 65.64 1,065,766 -2.41(-3.54%)
Mar 29, 2022 67.42 68.47 67.14 68.05 646,381 +1.17(+1.75%)
Mar 28, 2022 65.87 66.89 65.33 66.88 295,505 +0.99(+1.50%)
Mar 25, 2022 65.16 65.91 64.34 65.89 505,353 +1.11(+1.71%)
Mar 24, 2022 64.91 64.93 64.18 64.78 427,046 +0.30(+0.47%)
Mar 23, 2022 65.20 65.20 64.18 64.48 427,437 -0.75(-1.15%)
Mar 22, 2022 65.02 66.06 65.02 65.23 428,570 +0.06(+0.09%)
Mar 21, 2022 65.67 65.84 64.80 65.17 445,982 -0.59(-0.90%)
Mar 18, 2022 66.31 66.62 65.14 65.76 949,434 -0.57(-0.86%)
Mar 17, 2022 65.29 66.49 65.29 66.33 360,364 +0.52(+0.79%)
Mar 16, 2022 65.01 65.87 64.10 65.81 345,505 +1.47(+2.28%)
Mar 15, 2022 64.23 65.22 63.43 64.34 365,924 +0.11(+0.17%)
Mar 14, 2022 64.98 66.06 63.63 64.23 816,499 -0.73(-1.12%)
Mar 11, 2022 64.45 65.85 64.29 64.96 646,520 +0.59(+0.92%)
Mar 10, 2022 62.71 65.35 62.32 64.37 662,783 +0.51(+0.80%)
Mar 09, 2022 62.37 64.80 62.03 63.86 557,206 +2.29(+3.72%)
Mar 08, 2022 61.44 62.82 61.04 61.57 405,059 +0.04(+0.07%)
Mar 07, 2022 62.29 62.78 60.86 61.53 540,153 -0.68(-1.09%)
Mar 04, 2022 62.01 62.64 61.34 62.21 482,774 -0.47(-0.75%)
Mar 03, 2022 61.50 63.00 61.03 62.68 603,421 +1.44(+2.35%)
Mar 02, 2022 60.15 62.23 60.15 61.24 625,171 +0.60(+0.99%)
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.