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

Acadia Healthcr Company (NQ: ACHC )

73.94 -0.67 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2015 70.65 70.84 68.91 69.01 425,169 -1.09(-1.55%)
Nov 27, 2015 69.52 70.83 69.25 70.10 347,094 +0.52(+0.75%)
Nov 25, 2015 69.85 69.58 69.58 69.58 285,200 -0.30(-0.43%)
Nov 24, 2015 69.14 70.15 68.66 69.88 395,548 +0.16(+0.23%)
Nov 23, 2015 68.49 70.72 68.19 69.72 436,056 +1.13(+1.65%)
Nov 20, 2015 67.80 68.85 67.12 68.59 668,075 +1.19(+1.77%)
Nov 19, 2015 69.36 69.61 67.12 67.40 504,770 -2.18(-3.13%)
Nov 18, 2015 67.57 69.77 67.57 69.58 351,742 +1.62(+2.38%)
Nov 17, 2015 67.76 68.80 67.36 67.96 926,350 +0.47(+0.70%)
Nov 16, 2015 67.67 68.00 66.85 67.49 474,397 -0.19(-0.28%)
Nov 13, 2015 67.13 68.86 66.76 67.68 564,607 +0.17(+0.24%)
Nov 12, 2015 69.00 69.20 67.44 67.52 421,909 -1.28(-1.87%)
Nov 11, 2015 71.00 71.47 68.54 68.80 429,705 -2.15(-3.03%)
Nov 10, 2015 70.73 71.75 70.33 70.95 637,548 -0.32(-0.45%)
Nov 09, 2015 73.25 73.41 70.63 71.27 973,328 -2.42(-3.28%)
Nov 06, 2015 72.68 74.77 71.22 73.69 1,074,504 +1.05(+1.45%)
Nov 05, 2015 69.42 72.67 68.90 72.64 1,406,951 +3.53(+5.11%)
Nov 04, 2015 63.74 69.22 62.84 69.11 1,733,498 +5.87(+9.28%)
Nov 03, 2015 62.82 63.55 61.57 63.24 763,955 +0.09(+0.14%)
Nov 02, 2015 61.71 63.93 61.33 63.15 692,089 +1.74(+2.83%)
Oct 30, 2015 62.02 62.35 61.27 61.41 374,879 -0.61(-0.98%)
Oct 29, 2015 62.50 62.80 61.54 62.02 344,540 -0.74(-1.18%)
Oct 28, 2015 60.13 63.34 59.25 62.76 665,367 +2.58(+4.29%)
Oct 27, 2015 60.36 61.34 60.08 60.18 492,471 -0.18(-0.30%)
Oct 26, 2015 61.20 61.61 60.17 60.36 536,075 -0.80(-1.31%)
Oct 23, 2015 57.55 61.82 57.45 61.16 1,009,980 +4.26(+7.49%)
Oct 22, 2015 62.64 63.74 54.41 56.90 3,552,688 -6.89(-10.80%)
Oct 21, 2015 65.21 65.58 62.03 63.79 951,613 -1.33(-2.04%)
Oct 20, 2015 64.93 66.64 64.58 65.12 1,168,083 +0.62(+0.96%)
Oct 19, 2015 62.87 64.58 62.23 64.50 786,233 +0.99(+1.56%)
Oct 16, 2015 62.92 64.83 62.60 63.51 451,782 +0.42(+0.67%)
Oct 15, 2015 61.00 63.56 60.29 63.09 763,886 +1.72(+2.80%)
Oct 14, 2015 62.10 62.88 61.21 61.37 602,173 -0.87(-1.40%)
Oct 13, 2015 62.21 63.47 62.13 62.24 834,625 -0.51(-0.81%)
Oct 12, 2015 62.80 63.86 62.37 62.75 625,231 +0.13(+0.21%)
Oct 09, 2015 61.85 62.77 60.99 62.62 1,003,017 +0.79(+1.28%)
Oct 08, 2015 64.00 64.51 61.62 61.83 1,170,124 -2.56(-3.98%)
Oct 07, 2015 64.32 64.77 62.90 64.39 532,436 +0.19(+0.30%)
Oct 06, 2015 66.49 67.42 63.72 64.20 758,965 -1.64(-2.49%)
Oct 05, 2015 65.87 66.65 65.02 65.84 1,230,926 +0.50(+0.77%)
Oct 02, 2015 64.25 65.50 63.63 65.34 957,813 +0.03(+0.05%)
Oct 01, 2015 66.82 67.43 64.29 65.31 776,225 -0.96(-1.45%)
Sep 30, 2015 64.07 67.16 64.07 66.27 1,237,729 +2.58(+4.05%)
Sep 29, 2015 65.49 66.07 63.09 63.69 1,137,575 -1.80(-2.75%)
Sep 28, 2015 70.00 70.12 64.29 65.49 1,505,037 -4.89(-6.95%)
Sep 25, 2015 74.23 74.33 69.69 70.38 1,005,296 -2.88(-3.93%)
Sep 24, 2015 74.82 75.11 72.35 73.26 565,973 -2.02(-2.68%)
Sep 23, 2015 74.17 75.50 73.98 75.28 468,596 +1.07(+1.44%)
Sep 22, 2015 74.32 75.09 73.35 74.21 594,928 -0.80(-1.07%)
Sep 21, 2015 76.11 76.91 74.92 75.01 645,876 -0.65(-0.86%)
Sep 18, 2015 75.64 76.93 75.30 75.66 585,415 -0.79(-1.03%)
Sep 17, 2015 75.61 76.91 75.27 76.45 500,059 +0.88(+1.16%)
Sep 16, 2015 76.36 76.77 74.87 75.57 489,756 -0.73(-0.96%)
Sep 15, 2015 75.79 76.63 75.47 76.30 535,830 +0.57(+0.75%)
Sep 14, 2015 75.20 76.64 75.12 75.73 587,722 +0.44(+0.58%)
Sep 11, 2015 74.71 76.37 74.51 75.29 563,232 +0.39(+0.52%)
Sep 10, 2015 75.01 76.02 74.49 74.90 655,634 +0.02(+0.03%)
Sep 09, 2015 75.00 75.77 74.40 74.88 974,887 +0.70(+0.94%)
Sep 08, 2015 73.47 74.69 73.07 74.18 457,673 +1.57(+2.16%)
Sep 04, 2015 71.93 72.61 72.61 72.61 570,300 -0.26(-0.36%)
Sep 03, 2015 74.06 74.60 72.70 72.87 589,133 -0.59(-0.80%)
Sep 02, 2015 72.37 73.47 71.28 73.46 547,719 +2.21(+3.10%)
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.