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 (%)
Jan 31, 2023	82.11	84.26	81.62	84.02	601,591	+2.23(+2.73%)
Jan 30, 2023	84.62	85.40	81.70	81.79	475,920	-2.89(-3.41%)
Jan 27, 2023	84.03	85.04	83.43	84.68	693,800	+0.34(+0.40%)
Jan 26, 2023	84.45	85.41	83.84	84.34	229,958	+0.10(+0.12%)
Jan 25, 2023	83.74	84.89	82.48	84.24	511,758	+0.18(+0.21%)
Jan 24, 2023	84.50	84.97	83.78	84.06	312,865	-0.46(-0.54%)
Jan 23, 2023	84.54	85.61	84.36	84.52	392,283	-0.10(-0.12%)
Jan 20, 2023	83.59	84.67	82.94	84.62	423,322	+1.15(+1.38%)
Jan 19, 2023	83.66	84.40	83.08	83.47	395,221	-0.07(-0.08%)
Jan 18, 2023	84.67	85.62	83.01	83.54	727,875	-0.98(-1.16%)
Jan 17, 2023	86.10	86.37	83.54	84.52	587,622	-1.48(-1.72%)
Jan 13, 2023	83.92	86.05	83.88	86.00	339,851	+2.02(+2.41%)
Jan 12, 2023	82.82	84.03	82.28	83.98	541,817	+1.44(+1.74%)
Jan 11, 2023	83.01	83.01	80.83	82.54	344,925	-0.21(-0.25%)
Jan 10, 2023	81.54	82.96	81.42	82.75	368,267	+1.30(+1.60%)
Jan 09, 2023	83.37	83.69	81.29	81.45	345,206	-1.59(-1.91%)
Jan 06, 2023	82.51	83.54	81.58	83.04	262,610	+1.37(+1.68%)
Jan 05, 2023	82.50	82.55	81.32	81.67	293,558	-1.08(-1.31%)
Jan 04, 2023	81.70	82.79	80.72	82.75	481,823	+1.27(+1.56%)

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.