Indicators

Acadia Healthcr Company (NQ: ACHC )

66.63 -2.16 (-3.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.62	48.06	47.59	47.76	588,419	+0.33(+0.70%)
Sep 28, 2017	46.75	47.47	46.41	47.43	456,980	+0.69(+1.48%)
Sep 27, 2017	46.53	47.06	46.51	46.74	619,124	+0.39(+0.84%)
Sep 26, 2017	46.47	46.98	46.22	46.35	663,997	+0.09(+0.19%)
Sep 25, 2017	46.06	46.48	45.83	46.26	563,818	+0.24(+0.52%)
Sep 22, 2017	45.59	46.30	45.29	46.02	602,068	+0.42(+0.92%)
Sep 21, 2017	45.62	46.32	45.52	45.60	444,834	-0.09(-0.20%)
Sep 20, 2017	44.82	45.87	44.37	45.69	712,687	+0.85(+1.90%)
Sep 19, 2017	45.71	45.79	44.26	44.84	975,491	-0.90(-1.97%)
Sep 18, 2017	46.69	47.38	45.68	45.74	916,143	-1.04(-2.22%)
Sep 15, 2017	48.75	49.05	46.65	46.78	1,814,213	-1.98(-4.06%)
Sep 14, 2017	47.74	48.83	47.26	48.76	1,347,898	+1.11(+2.33%)
Sep 13, 2017	47.46	48.01	47.09	47.65	759,868	+0.18(+0.38%)
Sep 12, 2017	47.57	47.80	47.22	47.47	691,530	+0.19(+0.40%)
Sep 11, 2017	46.96	47.80	46.96	47.28	716,630	+0.43(+0.92%)
Sep 08, 2017	46.49	47.21	46.23	46.85	714,026	+0.37(+0.80%)
Sep 07, 2017	46.22	47.01	46.22	46.48	588,899	+0.19(+0.41%)
Sep 06, 2017	46.90	47.08	45.65	46.29	1,040,322	-0.53(-1.13%)
Sep 05, 2017	46.66	47.50	46.44	46.82	821,471	-0.21(-0.45%)

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.