Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.84 71.32 69.89 70.31 570,396 -0.04(-0.06%)
Sep 28, 2023 68.90 70.48 68.70 70.35 319,447 +1.66(+2.42%)
Sep 27, 2023 68.34 69.10 67.62 68.69 322,076 +0.35(+0.51%)
Sep 26, 2023 70.50 70.72 68.06 68.34 511,871 -2.40(-3.39%)
Sep 25, 2023 69.96 71.02 70.57 70.74 246,083 +0.59(+0.84%)
Sep 22, 2023 70.51 70.88 70.11 70.15 334,611 -0.33(-0.47%)
Sep 21, 2023 70.33 70.86 70.06 70.48 396,803 -0.46(-0.65%)
Sep 20, 2023 70.04 71.16 70.04 70.94 324,626 +1.13(+1.62%)
Sep 19, 2023 69.88 70.51 69.28 69.81 215,381 -0.17(-0.24%)
Sep 18, 2023 70.62 71.06 69.88 69.98 496,714 -0.11(-0.16%)
Sep 15, 2023 71.20 71.20 69.05 70.09 1,461,853 -1.26(-1.77%)
Sep 14, 2023 71.56 72.09 71.09 71.35 355,150 +0.11(+0.15%)
Sep 13, 2023 71.37 74.16 70.80 71.24 433,392 -0.13(-0.18%)
Sep 12, 2023 72.63 72.85 71.07 71.37 359,036 -1.26(-1.73%)
Sep 11, 2023 72.55 72.94 72.09 72.63 363,145 +0.08(+0.11%)
Sep 08, 2023 73.67 73.88 72.25 72.55 776,431 -1.10(-1.49%)
Sep 07, 2023 73.95 74.56 73.50 73.65 335,160 -0.68(-0.91%)
Sep 06, 2023 74.50 74.91 73.94 74.33 311,131 -0.29(-0.39%)
Sep 05, 2023 77.21 77.22 74.00 74.62 571,009 -2.88(-3.72%)
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.