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 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%)
Jun 01, 2018 40.40 41.28 39.76 39.83 847,938 -0.36(-0.90%)
May 31, 2018 40.92 41.14 40.10 40.19 849,629 -0.68(-1.66%)
May 30, 2018 40.77 41.07 40.57 40.87 563,148 +0.20(+0.49%)
May 29, 2018 41.09 41.39 40.31 40.67 901,936 -0.79(-1.91%)
May 25, 2018 41.46 41.46 41.46 0 -0.55(-1.31%)
May 24, 2018 42.09 42.34 41.61 42.01 736,675 -0.25(-0.59%)
May 23, 2018 42.20 42.38 41.77 42.26 1,164,579 -0.01(-0.02%)
May 22, 2018 42.47 42.81 42.25 42.27 754,892 -0.11(-0.26%)
May 21, 2018 42.26 42.66 42.19 42.38 2,477,299 +0.20(+0.47%)
May 18, 2018 42.02 42.37 41.70 42.18 889,414 +0.13(+0.31%)
May 17, 2018 41.83 42.41 41.78 42.05 463,664 +0.05(+0.12%)
May 16, 2018 41.77 42.37 41.21 42.00 1,050,352 +0.42(+1.01%)
May 15, 2018 41.48 41.83 41.46 41.58 851,692 +0.02(+0.05%)
May 14, 2018 41.82 42.24 41.49 41.56 636,861 -0.15(-0.36%)
May 11, 2018 42.19 42.39 41.39 41.71 855,106 -0.35(-0.83%)
May 10, 2018 42.03 42.49 41.43 42.06 757,426 +0.00(+0.00%)
May 09, 2018 41.48 42.62 41.33 42.06 1,152,426 +0.81(+1.96%)
May 08, 2018 40.79 41.51 40.79 41.25 1,189,838 +0.45(+1.10%)
May 07, 2018 40.02 41.14 39.77 40.80 1,099,407 +1.05(+2.64%)
May 04, 2018 39.11 40.00 38.61 39.75 1,055,500 +0.74(+1.90%)
May 03, 2018 38.62 39.32 38.03 39.01 1,609,807 +0.22(+0.57%)
May 02, 2018 37.52 39.76 37.52 38.79 2,776,817 +3.01(+8.41%)
May 01, 2018 35.70 36.28 35.19 35.78 1,409,583 +0.20(+0.56%)
Apr 30, 2018 36.24 36.51 35.26 35.58 1,235,802 -0.57(-1.58%)
Apr 27, 2018 36.00 36.68 35.69 36.15 2,176,923 +0.16(+0.44%)
Apr 26, 2018 37.49 38.83 35.84 35.99 1,665,324 -1.71(-4.54%)
Apr 25, 2018 37.68 37.90 37.29 37.70 961,793 +0.02(+0.05%)
Apr 24, 2018 38.02 38.41 37.38 37.68 945,044 -0.08(-0.21%)
Apr 23, 2018 37.91 38.06 37.45 37.76 811,922 -0.22(-0.58%)
Apr 20, 2018 39.20 39.60 37.89 37.98 706,029 -1.18(-3.01%)
Apr 19, 2018 39.14 39.48 38.98 39.16 557,060 -0.09(-0.23%)
Apr 18, 2018 39.04 39.76 37.83 39.25 718,515 +0.35(+0.90%)
Apr 17, 2018 39.23 39.37 38.45 38.90 1,613,284 +0.10(+0.26%)
Apr 16, 2018 39.04 39.04 38.60 38.80 2,653,533 +0.00(+0.00%)
Apr 13, 2018 39.82 39.92 38.58 38.80 736,194 -0.84(-2.12%)
Apr 12, 2018 39.74 39.99 39.41 39.64 866,814 -0.10(-0.25%)
Apr 11, 2018 39.61 40.23 38.98 39.74 835,968 +0.00(+0.00%)
Apr 10, 2018 39.89 40.19 39.33 39.74 543,211 +0.46(+1.17%)
Apr 09, 2018 39.70 40.08 39.23 39.28 564,719 -0.18(-0.46%)
Apr 06, 2018 40.43 40.83 38.88 39.46 435,508 -1.25(-3.07%)
Apr 05, 2018 40.22 41.08 39.79 40.71 577,741 +0.71(+1.78%)
Apr 04, 2018 38.66 40.12 38.66 40.00 948,344 +0.77(+1.96%)
Apr 03, 2018 38.54 39.43 38.20 39.23 670,499 +0.88(+2.29%)
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.