Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.75	75.46	73.23	74.14	1,253,804	+0.43(+0.58%)
May 28, 2015	74.00	74.25	71.85	73.71	439,607	-0.14(-0.19%)
May 27, 2015	70.16	75.16	69.99	73.85	1,568,548	+4.69(+6.78%)
May 26, 2015	71.01	71.17	68.59	69.16	517,941	-2.29(-3.21%)
May 22, 2015	71.57	71.45	71.45	71.45	284,500	-0.12(-0.17%)
May 21, 2015	71.99	72.45	71.12	71.57	437,735	-0.28(-0.39%)
May 20, 2015	72.31	72.79	71.58	71.85	459,376	-0.48(-0.66%)
May 19, 2015	72.60	73.25	71.80	72.33	522,612	+0.15(+0.21%)
May 18, 2015	69.83	72.26	69.55	72.18	643,850	+2.49(+3.57%)
May 15, 2015	68.66	69.92	68.39	69.69	653,606	+1.21(+1.77%)
May 14, 2015	67.76	68.75	66.65	68.48	342,704	+1.12(+1.66%)
May 13, 2015	67.76	68.50	67.18	67.36	322,799	-0.05(-0.07%)
May 12, 2015	67.97	68.26	67.06	67.41	317,360	-1.05(-1.53%)
May 11, 2015	68.67	68.92	68.23	68.46	543,253	-0.38(-0.55%)
May 08, 2015	67.87	69.00	67.06	68.84	813,486	+1.33(+1.97%)
May 07, 2015	66.13	67.88	65.99	67.51	1,015,980	+1.01(+1.52%)
May 06, 2015	66.25	66.72	64.91	66.50	4,197,380	-1.50(-2.21%)
May 05, 2015	68.50	69.10	66.56	68.00	853,360	-2.31(-3.29%)
May 04, 2015	68.85	70.64	68.85	70.31	397,254	+1.60(+2.33%)

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.