Indicators

Acadia Healthcr Company (NQ: ACHC )

73.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.49	29.50	28.99	29.39	169,034	+0.00(+0.00%)
Mar 27, 2013	29.09	29.40	28.69	29.39	138,933	+0.14(+0.48%)
Mar 26, 2013	29.31	29.45	28.43	29.25	340,801	-0.01(-0.03%)
Mar 25, 2013	28.99	29.38	28.73	29.26	218,759	+0.32(+1.11%)
Mar 22, 2013	29.27	29.36	28.16	28.94	207,668	-0.06(-0.21%)
Mar 21, 2013	28.43	29.10	28.42	29.00	547,689	+0.47(+1.65%)
Mar 20, 2013	28.32	28.83	28.26	28.53	177,917	+0.28(+0.99%)
Mar 19, 2013	28.59	29.09	28.04	28.25	198,723	+0.06(+0.21%)
Mar 18, 2013	27.82	28.23	27.41	28.19	236,320	+0.17(+0.61%)
Mar 15, 2013	28.07	28.25	27.91	28.02	605,274	-0.08(-0.28%)
Mar 14, 2013	28.09	28.49	27.94	28.10	271,456	-0.03(-0.11%)
Mar 13, 2013	28.65	29.03	28.04	28.13	322,350	+0.09(+0.32%)
Mar 12, 2013	28.12	28.26	27.76	28.04	226,531	+0.01(+0.04%)
Mar 11, 2013	27.84	28.33	27.84	28.03	172,355	+0.14(+0.50%)
Mar 08, 2013	27.47	28.00	27.22	27.89	415,676	+0.57(+2.09%)
Mar 07, 2013	27.60	28.07	27.29	27.32	200,423	-0.20(-0.73%)
Mar 06, 2013	28.12	28.21	27.25	27.52	180,643	-0.50(-1.78%)
Mar 05, 2013	28.50	28.50	27.52	28.02	288,518	+0.18(+0.65%)
Mar 04, 2013	27.38	28.49	27.19	27.84	464,294	+1.34(+5.06%)

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.