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

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 40.86 40.86 40.35 40.91 835,974 +0.06(+0.15%)
Jun 28, 2018 40.29 41.42 40.01 40.85 1,001,227 -0.66(-1.59%)
Jun 27, 2018 43.30 43.38 41.45 41.51 730,786 -1.88(-4.33%)
Jun 26, 2018 42.73 43.62 42.63 43.39 827,764 +0.73(+1.71%)
Jun 25, 2018 42.45 42.92 41.97 42.66 939,001 +0.05(+0.12%)
Jun 22, 2018 44.10 44.34 42.50 42.61 1,943,328 -1.37(-3.12%)
Jun 21, 2018 44.08 44.73 43.69 43.98 1,123,527 +0.06(+0.14%)
Jun 20, 2018 42.94 44.08 42.34 43.92 1,017,153 +1.23(+2.88%)
Jun 19, 2018 41.87 42.76 41.64 42.69 615,778 +0.49(+1.16%)
Jun 18, 2018 41.48 42.37 41.25 42.20 712,369 +0.39(+0.93%)
Jun 15, 2018 41.16 41.16 41.81 1,096,015 +0.65(+1.58%)
Jun 14, 2018 40.78 41.36 40.42 41.16 1,158,983 +0.04(+0.10%)
Jun 13, 2018 41.41 41.80 40.97 41.12 614,504 -0.26(-0.63%)
Jun 12, 2018 40.73 41.89 40.66 41.38 1,107,381 +0.71(+1.75%)
Jun 11, 2018 39.79 40.74 39.79 40.67 803,514 +0.98(+2.47%)
Jun 08, 2018 39.21 39.84 38.97 39.69 1,230,605 +0.56(+1.43%)
Jun 07, 2018 39.85 39.96 38.89 39.13 582,983 -0.49(-1.24%)
Jun 06, 2018 39.22 40.24 39.02 39.62 1,551,157 +0.32(+0.81%)
Jun 05, 2018 39.97 40.27 39.22 39.30 1,190,145 -0.66(-1.65%)
Jun 04, 2018 39.91 40.09 39.62 39.96 689,855 +0.13(+0.33%)
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.