Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 79.54 81.33 78.23 79.03 758,288 -0.39(-0.49%)
Jul 28, 2023 77.88 80.20 76.00 79.42 1,203,114 +6.06(+8.26%)
Jul 27, 2023 74.09 74.43 72.83 73.36 1,037,857 -0.32(-0.43%)
Jul 26, 2023 75.43 75.58 73.26 73.68 747,206 -2.28(-3.00%)
Jul 25, 2023 73.49 76.42 73.40 75.96 935,196 +1.95(+2.63%)
Jul 24, 2023 74.56 75.48 73.94 74.01 408,747 -0.45(-0.60%)
Jul 21, 2023 75.29 75.46 73.92 74.46 535,578 -0.44(-0.59%)
Jul 20, 2023 75.54 75.64 73.86 74.90 380,280 -0.04(-0.05%)
Jul 19, 2023 74.69 75.61 73.56 74.94 529,335 +0.61(+0.82%)
Jul 18, 2023 73.12 74.55 73.08 74.33 719,904 +1.24(+1.70%)
Jul 17, 2023 75.39 75.80 72.78 73.09 811,525 -2.21(-2.93%)
Jul 14, 2023 72.24 76.26 71.97 75.30 1,260,092 +3.09(+4.28%)
Jul 13, 2023 75.28 75.38 71.97 72.21 1,092,358 -2.79(-3.72%)
Jul 12, 2023 72.23 76.28 70.49 75.00 2,565,154 -4.05(-5.12%)
Jul 11, 2023 79.66 80.13 78.68 79.05 538,960 -0.46(-0.58%)
Jul 10, 2023 76.34 79.79 76.34 79.51 681,570 +2.66(+3.46%)
Jul 07, 2023 76.71 77.27 76.58 76.85 520,167 +0.28(+0.37%)
Jul 06, 2023 77.27 77.48 76.11 76.57 491,153 -1.14(-1.47%)
Jul 05, 2023 79.00 80.00 77.69 77.71 773,043 -1.48(-1.87%)
Jul 03, 2023 79.12 79.45 78.24 79.19 178,522 -0.45(-0.57%)
Jun 30, 2023 80.00 80.17 79.47 79.64 598,336 -0.06(-0.08%)
Jun 29, 2023 79.43 80.13 79.29 79.70 539,228 +0.38(+0.48%)
Jun 28, 2023 79.02 79.63 78.28 79.32 446,929 +0.28(+0.35%)
Jun 27, 2023 76.18 79.75 75.70 79.04 1,106,084 +2.52(+3.29%)
Jun 26, 2023 75.65 77.00 75.48 76.52 551,212 +0.79(+1.04%)
Jun 23, 2023 76.56 77.75 75.67 75.73 842,086 -1.16(-1.51%)
Jun 22, 2023 74.69 77.09 74.32 76.89 896,825 +2.11(+2.82%)
Jun 21, 2023 72.94 75.20 72.92 74.78 838,742 +1.86(+2.55%)
Jun 20, 2023 73.13 73.86 72.44 72.92 511,203 -0.23(-0.31%)
Jun 16, 2023 73.60 74.10 72.31 73.15 1,266,318 -0.33(-0.45%)
Jun 15, 2023 73.01 73.82 72.33 73.48 742,656 +0.42(+0.57%)
Jun 14, 2023 70.51 73.53 70.51 73.06 1,418,377 +3.15(+4.51%)
Jun 13, 2023 70.19 70.86 69.79 69.91 650,925 -0.08(-0.11%)
Jun 12, 2023 68.31 70.06 68.01 69.99 722,247 +1.69(+2.47%)
Jun 09, 2023 68.89 69.25 68.16 68.30 328,470 -0.65(-0.94%)
Jun 08, 2023 68.51 69.31 68.16 68.95 287,447 +0.31(+0.45%)
Jun 07, 2023 68.46 69.80 67.88 68.64 531,707 +0.58(+0.85%)
Jun 06, 2023 68.88 69.22 67.20 68.06 544,450 -0.81(-1.18%)
Jun 05, 2023 69.16 69.84 68.56 68.87 684,859 -0.62(-0.89%)
Jun 02, 2023 70.73 71.54 69.36 69.49 827,597 -1.38(-1.95%)
Jun 01, 2023 70.50 70.98 69.73 70.87 421,366 +0.24(+0.34%)
May 31, 2023 68.94 71.06 68.22 70.63 807,059 +1.69(+2.45%)
May 30, 2023 69.30 70.61 68.46 68.94 628,109 -0.43(-0.62%)
May 26, 2023 67.89 69.68 67.72 69.37 462,461 +1.51(+2.23%)
May 25, 2023 70.02 70.16 67.82 67.86 458,026 -2.44(-3.47%)
May 24, 2023 68.81 70.42 68.08 70.30 828,789 +1.27(+1.84%)
May 23, 2023 72.36 72.36 68.75 69.03 1,116,836 -3.55(-4.89%)
May 22, 2023 72.69 73.11 71.89 72.58 318,287 +0.04(+0.06%)
May 19, 2023 72.50 73.40 72.28 72.54 485,016 +0.59(+0.82%)
May 18, 2023 71.84 72.30 71.38 71.95 429,028 +0.17(+0.24%)
May 17, 2023 70.93 71.85 70.47 71.78 481,333 +1.00(+1.41%)
May 16, 2023 71.79 71.90 70.70 70.78 545,637 -1.02(-1.42%)
May 15, 2023 71.20 71.87 70.54 71.80 499,985 +0.56(+0.79%)
May 12, 2023 71.63 72.30 70.99 71.24 480,040 -0.16(-0.22%)
May 11, 2023 69.64 71.56 69.58 71.40 930,694 +1.57(+2.25%)
May 10, 2023 69.42 70.41 69.07 69.83 598,429 +1.15(+1.67%)
May 09, 2023 68.82 68.92 67.85 68.68 461,734 -0.22(-0.32%)
May 08, 2023 68.89 69.47 68.34 68.90 322,730 -0.28(-0.40%)
May 05, 2023 68.96 70.33 68.83 69.18 457,419 +0.89(+1.30%)
May 04, 2023 67.71 68.78 67.18 68.29 648,913 +0.34(+0.50%)
May 03, 2023 67.10 68.82 67.10 67.95 638,277 +0.74(+1.10%)
May 02, 2023 70.12 70.58 67.07 67.21 869,740 -3.30(-4.68%)
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.