Indicators

Acadia Healthcr Company (NQ: ACHC )

70.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.33	35.15	34.20	34.95	850,800	+0.62(+1.81%)
Jun 27, 2019	34.47	34.73	33.82	34.33	569,377	+0.02(+0.06%)
Jun 26, 2019	34.45	34.77	34.19	34.31	601,501	-0.14(-0.41%)
Jun 25, 2019	34.54	34.82	34.13	34.45	930,614	-0.22(-0.63%)
Jun 24, 2019	34.65	34.96	34.38	34.67	661,806	-0.05(-0.14%)
Jun 21, 2019	34.58	34.77	33.95	34.72	905,700	+0.20(+0.58%)
Jun 20, 2019	34.60	34.85	34.10	34.52	761,377	+0.48(+1.41%)
Jun 19, 2019	34.20	34.51	33.62	34.04	783,040	-0.16(-0.47%)
Jun 18, 2019	34.19	34.33	33.53	34.20	1,101,551	+0.20(+0.59%)
Jun 17, 2019	33.12	34.15	32.75	34.00	917,878	+0.97(+2.94%)
Jun 14, 2019	33.84	33.84	32.75	33.03	435,800	-0.82(-2.42%)
Jun 13, 2019	34.14	34.24	33.62	33.85	718,205	+0.07(+0.21%)
Jun 12, 2019	33.80	33.88	32.95	33.78	656,035	-0.14(-0.41%)
Jun 11, 2019	34.00	34.06	33.55	33.92	1,060,695	+0.11(+0.33%)
Jun 10, 2019	34.03	34.45	33.66	33.81	869,992	-0.10(-0.29%)
Jun 07, 2019	33.12	34.07	32.88	33.91	663,200	+0.71(+2.14%)
Jun 06, 2019	33.25	33.99	32.99	33.20	313,190	-0.10(-0.30%)
Jun 05, 2019	33.81	33.82	32.95	33.30	484,782	-0.42(-1.25%)
Jun 04, 2019	33.32	33.93	32.97	33.72	768,661	+0.72(+2.18%)

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.