Indicators

Acadia Healthcr Company (NQ: ACHC )

66.79 +0.44 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.00	21.00	18.53	20.57	111,964	-0.47(-2.23%)
Oct 26, 2012	21.57	21.04	21.04	21.04	50,400	-0.52(-2.41%)
Oct 25, 2012	21.80	21.92	18.74	21.56	68,413	-0.05(-0.23%)
Oct 24, 2012	21.48	21.93	21.43	21.61	59,059	+0.14(+0.65%)
Oct 23, 2012	20.99	21.63	20.57	21.47	155,505	-0.30(-1.38%)
Oct 19, 2012	22.16	22.16	21.74	21.77	284,911	-0.43(-1.94%)
Oct 18, 2012	22.16	22.26	21.79	22.20	91,827	+0.04(+0.18%)
Oct 17, 2012	22.58	22.83	21.74	22.16	353,313	-0.38(-1.69%)
Oct 16, 2012	22.77	23.00	22.45	22.54	63,843	-0.16(-0.70%)
Oct 15, 2012	22.99	23.08	22.58	22.70	63,673	-0.30(-1.30%)
Oct 12, 2012	22.69	23.81	22.69	23.00	49,604	-0.02(-0.09%)
Oct 11, 2012	22.63	23.18	22.39	23.02	138,838	+0.45(+1.99%)
Oct 10, 2012	22.60	22.60	22.19	22.57	182,749	+0.04(+0.18%)
Oct 09, 2012	23.79	23.79	22.19	22.53	188,519	-1.31(-5.49%)
Oct 08, 2012	23.57	23.92	23.16	23.84	113,976	+0.19(+0.80%)
Oct 05, 2012	24.02	24.02	23.51	23.65	68,217	-0.34(-1.42%)
Oct 04, 2012	23.94	24.29	23.55	23.99	139,249	+0.13(+0.54%)
Oct 03, 2012	24.08	24.52	23.58	23.86	144,552	-0.14(-0.58%)
Oct 02, 2012	24.22	24.35	23.53	24.00	106,945	-0.14(-0.58%)

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.