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 (%)
Dec 29, 2023	78.13	78.53	77.09	77.76	354,659	-0.49(-0.63%)
Dec 28, 2023	78.47	79.18	77.98	78.25	223,739	-0.43(-0.55%)
Dec 27, 2023	78.93	79.10	77.69	78.68	249,471	-0.11(-0.14%)
Dec 26, 2023	78.02	79.02	77.39	78.79	269,590	+0.93(+1.19%)
Dec 22, 2023	76.95	77.88	76.81	77.86	328,986	+1.17(+1.53%)
Dec 21, 2023	76.28	77.06	75.93	76.69	321,099	+1.03(+1.36%)
Dec 20, 2023	76.78	77.94	75.58	75.66	440,854	-0.86(-1.12%)
Dec 19, 2023	75.80	77.25	75.80	76.52	318,974	+0.79(+1.04%)
Dec 18, 2023	75.98	75.98	74.92	75.73	410,936	+0.30(+0.40%)
Dec 15, 2023	77.62	78.71	75.38	75.43	1,215,113	-2.15(-2.77%)
Dec 14, 2023	79.00	79.67	76.87	77.58	767,570	-1.38(-1.75%)
Dec 13, 2023	75.69	78.98	75.69	78.96	612,201	+3.05(+4.02%)
Dec 12, 2023	74.65	77.23	74.65	75.91	657,748	+0.95(+1.27%)
Dec 11, 2023	73.79	74.98	71.52	74.96	657,344	+1.70(+2.32%)
Dec 08, 2023	71.98	73.32	71.37	73.26	873,958	+1.28(+1.78%)
Dec 07, 2023	70.62	72.14	70.14	71.98	641,666	+0.83(+1.17%)
Dec 06, 2023	74.22	74.53	70.71	71.15	520,913	-3.06(-4.12%)
Dec 05, 2023	74.61	74.97	73.59	74.21	364,901	-0.54(-0.72%)
Dec 04, 2023	73.86	75.10	73.86	74.75	345,572	+0.89(+1.20%)

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.