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 (%)
Mar 31, 2020 18.80 18.93 17.97 18.35 1,647,743 -0.09(-0.49%)
Mar 30, 2020 18.60 18.60 17.25 18.44 1,139,333 +0.41(+2.27%)
Mar 27, 2020 17.30 18.60 16.88 18.03 2,089,900 -0.03(-0.17%)
Mar 26, 2020 14.03 18.28 14.01 18.06 1,932,511 +4.27(+30.96%)
Mar 25, 2020 12.65 14.81 11.90 13.79 2,949,453 +1.24(+9.88%)
Mar 24, 2020 12.41 12.97 11.88 12.55 2,023,811 +0.77(+6.54%)
Mar 23, 2020 12.76 12.96 11.70 11.78 1,216,036 -0.81(-6.43%)
Mar 20, 2020 14.86 16.21 12.48 12.59 2,975,700 -2.09(-14.24%)
Mar 19, 2020 11.82 14.99 11.22 14.68 1,739,766 +2.84(+23.99%)
Mar 18, 2020 13.41 13.56 11.09 11.84 1,679,825 -2.36(-16.62%)
Mar 17, 2020 17.47 17.73 13.72 14.20 2,349,360 -2.98(-17.35%)
Mar 16, 2020 18.34 19.79 17.03 17.18 1,827,923 -4.64(-21.26%)
Mar 13, 2020 20.79 21.90 18.60 21.82 1,474,300 +2.24(+11.44%)
Mar 12, 2020 21.85 21.87 19.03 19.58 1,871,837 -3.82(-16.32%)
Mar 11, 2020 25.60 26.14 23.22 23.40 1,494,139 -2.86(-10.89%)
Mar 10, 2020 27.50 28.05 25.28 26.26 735,979 -0.52(-1.94%)
Mar 09, 2020 27.46 28.17 26.55 26.78 1,148,267 -2.70(-9.16%)
Mar 06, 2020 29.59 30.47 28.53 29.48 774,200 -1.15(-3.75%)
Mar 05, 2020 30.32 31.42 30.03 30.63 803,895 -0.35(-1.13%)
Mar 04, 2020 30.09 31.43 29.93 30.98 834,147 +1.60(+5.45%)
Mar 03, 2020 30.03 31.28 29.34 29.38 733,332 -0.55(-1.82%)
Mar 02, 2020 29.81 30.08 29.05 29.93 1,204,372 +0.32(+1.10%)
Feb 28, 2020 30.55 32.58 28.13 29.60 1,673,300 -1.83(-5.82%)
Feb 27, 2020 30.93 32.20 30.26 31.43 1,182,989 -0.04(-0.13%)
Feb 26, 2020 32.62 32.76 31.27 31.47 675,152 -0.88(-2.72%)
Feb 25, 2020 33.79 34.24 32.31 32.35 687,498 -1.37(-4.06%)
Feb 24, 2020 34.05 34.09 33.45 33.72 1,065,268 -1.28(-3.66%)
Feb 21, 2020 34.85 35.14 34.59 35.00 521,200 -0.04(-0.11%)
Feb 20, 2020 34.70 35.30 34.47 35.04 543,714 +0.25(+0.72%)
Feb 19, 2020 34.12 34.89 34.03 34.79 433,994 +0.72(+2.11%)
Feb 18, 2020 33.76 34.20 33.45 34.07 1,179,870 +0.52(+1.55%)
Feb 14, 2020 33.76 33.80 33.45 33.55 308,500 -0.22(-0.65%)
Feb 13, 2020 33.58 33.99 33.45 33.77 533,153 +0.21(+0.63%)
Feb 12, 2020 33.85 34.16 33.48 33.56 394,515 -0.11(-0.33%)
Feb 11, 2020 33.41 33.82 33.40 33.67 454,947 +0.38(+1.14%)
Feb 10, 2020 32.95 33.38 32.91 33.29 752,556 +0.26(+0.79%)
Feb 07, 2020 33.52 33.52 32.86 33.03 521,700 -0.55(-1.64%)
Feb 06, 2020 33.85 33.93 33.46 33.58 906,294 -0.44(-1.29%)
Feb 05, 2020 33.72 34.58 33.60 34.02 780,942 +0.62(+1.86%)
Feb 04, 2020 32.81 33.84 32.75 33.40 689,866 +0.87(+2.67%)
Feb 03, 2020 32.41 32.84 32.28 32.53 626,743 +0.40(+1.24%)
Jan 31, 2020 32.48 32.55 32.01 32.13 880,400 -0.50(-1.53%)
Jan 30, 2020 32.18 32.65 32.12 32.63 527,105 +0.22(+0.68%)
Jan 29, 2020 32.44 32.80 32.20 32.41 541,370 -0.08(-0.25%)
Jan 28, 2020 32.40 33.00 32.37 32.49 317,013 +0.19(+0.59%)
Jan 27, 2020 32.03 32.63 32.03 32.30 430,885 -0.15(-0.46%)
Jan 24, 2020 32.69 32.69 32.08 32.45 455,800 -0.30(-0.92%)
Jan 23, 2020 32.56 32.81 32.20 32.75 444,934 +0.03(+0.09%)
Jan 22, 2020 32.35 32.87 32.30 32.72 776,506 +0.42(+1.30%)
Jan 21, 2020 33.32 33.37 32.22 32.30 699,055 -1.18(-3.52%)
Jan 17, 2020 33.76 33.77 33.38 33.48 278,600 -0.27(-0.80%)
Jan 16, 2020 33.75 33.81 33.43 33.75 577,753 +0.27(+0.81%)
Jan 15, 2020 33.44 33.90 33.39 33.48 438,784 -0.04(-0.12%)
Jan 14, 2020 33.25 33.74 33.20 33.52 632,935 +0.22(+0.66%)
Jan 13, 2020 33.14 33.33 33.00 33.30 276,051 +0.04(+0.12%)
Jan 10, 2020 33.35 33.45 32.98 33.26 272,200 -0.15(-0.45%)
Jan 09, 2020 33.48 33.62 33.15 33.41 376,237 -0.05(-0.15%)
Jan 08, 2020 33.58 33.92 33.18 33.46 583,004 -0.19(-0.55%)
Jan 07, 2020 33.63 33.78 33.19 33.65 336,570 -0.06(-0.19%)
Jan 06, 2020 33.01 33.86 33.01 33.71 573,999 +0.62(+1.87%)
Jan 03, 2020 32.80 33.28 32.56 33.09 458,100 -0.06(-0.18%)
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.