Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.19 34.60 32.74 33.07 1,554,087 -0.94(-2.76%)
Jun 26, 2013 34.99 35.15 33.80 34.01 0 -0.82(-2.35%)
Jun 25, 2013 35.19 35.52 34.51 34.83 0 -0.07(-0.20%)
Jun 24, 2013 34.14 35.16 33.97 34.90 0 +0.60(+1.75%)
Jun 21, 2013 34.31 34.78 33.85 34.30 447,135 +0.14(+0.41%)
Jun 20, 2013 34.39 34.85 33.81 34.16 0 -0.58(-1.67%)
Jun 19, 2013 35.45 35.78 34.38 34.74 0 -0.69(-1.95%)
Jun 18, 2013 34.16 35.75 34.16 35.43 596,550 +1.22(+3.57%)
Jun 17, 2013 34.04 34.92 33.89 34.21 544,357 +0.16(+0.47%)
Jun 14, 2013 34.00 34.34 33.87 34.05 0 -0.07(-0.21%)
Jun 13, 2013 34.72 34.78 33.47 34.12 363,515 -0.64(-1.84%)
Jun 12, 2013 34.94 35.36 34.54 34.76 297,266 +0.06(+0.17%)
Jun 11, 2013 34.32 35.25 34.27 34.70 273,147 -0.25(-0.72%)
Jun 10, 2013 34.25 34.99 33.88 34.95 0 +0.72(+2.10%)
Jun 07, 2013 33.67 34.28 33.53 34.23 0 +0.84(+2.52%)
Jun 06, 2013 33.27 34.07 32.93 33.39 426,354 +0.06(+0.18%)
Jun 05, 2013 33.50 33.70 32.55 33.33 0 -0.17(-0.51%)
Jun 04, 2013 33.78 33.98 33.23 33.50 0 -0.14(-0.42%)
Jun 03, 2013 33.55 33.71 32.62 33.64 230,629 +0.25(+0.75%)
May 31, 2013 33.49 33.98 33.28 33.39 222,375 -0.09(-0.27%)
May 30, 2013 33.06 33.70 32.78 33.48 153,737 +0.43(+1.30%)
May 29, 2013 33.38 33.40 32.77 33.05 136,993 -0.39(-1.17%)
May 28, 2013 33.21 33.55 33.12 33.44 211,318 +0.54(+1.64%)
May 24, 2013 32.67 33.20 32.11 32.90 0 +0.16(+0.49%)
May 23, 2013 32.09 32.78 32.02 32.74 0 +0.54(+1.68%)
May 22, 2013 32.04 33.04 32.02 32.20 0 +0.13(+0.41%)
May 21, 2013 33.06 33.60 31.83 32.07 0 -0.90(-2.73%)
May 20, 2013 34.33 34.41 32.61 32.97 0 -1.40(-4.07%)
May 17, 2013 33.97 34.64 33.93 34.37 0 +0.56(+1.66%)
May 16, 2013 34.87 34.94 33.69 33.81 206,250 -1.05(-3.01%)
May 15, 2013 34.09 34.98 33.73 34.86 0 +0.95(+2.80%)
May 13, 2013 33.78 34.08 33.37 33.91 0 +0.19(+0.56%)
May 10, 2013 33.12 33.82 33.01 33.72 0 +0.72(+2.18%)
May 09, 2013 33.32 33.35 32.85 33.00 0 -0.17(-0.51%)
May 08, 2013 33.13 33.25 32.67 33.17 0 +0.15(+0.45%)
May 07, 2013 32.61 33.03 32.47 33.02 0 +0.60(+1.85%)
May 06, 2013 31.85 32.69 31.80 32.42 489,306 +0.78(+2.47%)
May 03, 2013 32.25 32.47 31.61 31.64 0 -0.83(-2.56%)
May 02, 2013 32.53 33.50 31.97 32.47 0 +1.42(+4.57%)
May 01, 2013 31.60 31.60 30.85 31.05 0 -0.50(-1.58%)
Apr 30, 2013 32.10 32.34 31.49 31.55 0 -0.62(-1.93%)
Apr 29, 2013 32.00 32.61 31.84 32.17 282,225 +0.33(+1.04%)
Apr 26, 2013 31.69 31.96 31.24 31.84 389,299 +0.13(+0.41%)
Apr 25, 2013 31.59 32.00 31.18 31.71 366,528 +0.12(+0.38%)
Apr 24, 2013 31.07 31.60 30.82 31.59 351,797 +0.41(+1.31%)
Apr 23, 2013 31.13 31.45 30.71 31.18 358,752 +0.29(+0.94%)
Apr 22, 2013 31.53 31.57 30.46 30.89 726,806 -0.52(-1.66%)
Apr 19, 2013 31.03 31.49 31.03 31.41 314,026 +0.46(+1.49%)
Apr 18, 2013 30.64 31.18 30.01 30.95 494,477 +0.78(+2.59%)
Apr 17, 2013 30.07 30.23 29.49 30.17 293,264 -0.20(-0.66%)
Apr 16, 2013 29.41 30.48 29.17 30.37 356,414 +1.11(+3.79%)
Apr 15, 2013 29.48 29.60 28.98 29.26 527,487 -0.39(-1.32%)
Apr 12, 2013 28.82 29.75 28.79 29.65 127,496 +0.62(+2.14%)
Apr 11, 2013 29.53 29.96 28.94 29.03 215,040 -0.50(-1.69%)
Apr 10, 2013 29.00 29.61 28.82 29.53 222,542 +0.52(+1.79%)
Apr 09, 2013 28.97 29.31 28.64 29.01 186,278 +0.00(+0.00%)
Apr 08, 2013 29.18 29.31 28.85 29.01 192,915 -0.14(-0.48%)
Apr 05, 2013 28.41 29.32 28.02 29.15 574,343 +0.58(+2.03%)
Apr 04, 2013 28.55 28.77 28.00 28.57 121,842 +0.02(+0.07%)
Apr 03, 2013 29.19 29.23 27.85 28.55 505,550 -0.57(-1.96%)
Apr 02, 2013 30.39 30.39 29.02 29.12 270,533 -0.89(-2.97%)
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.