Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.28 30.51 29.30 29.81 518,300 -0.60(-1.97%)
Jul 30, 2020 29.43 30.51 29.29 30.41 536,934 +0.32(+1.06%)
Jul 29, 2020 29.36 30.64 29.18 30.09 613,702 +0.92(+3.15%)
Jul 28, 2020 29.08 29.76 29.05 29.17 516,201 -0.07(-0.24%)
Jul 27, 2020 28.44 29.90 28.40 29.24 431,278 +0.33(+1.16%)
Jul 24, 2020 28.90 29.18 28.41 28.91 400,800 -0.06(-0.22%)
Jul 23, 2020 28.65 29.51 28.42 28.97 655,347 +0.37(+1.29%)
Jul 22, 2020 27.94 29.15 27.68 28.60 599,957 +0.80(+2.88%)
Jul 21, 2020 27.12 28.04 26.89 27.80 518,497 +0.96(+3.58%)
Jul 20, 2020 27.63 27.63 26.78 26.84 290,127 -0.68(-2.47%)
Jul 17, 2020 27.99 28.00 27.25 27.52 245,700 -0.21(-0.74%)
Jul 16, 2020 27.66 28.10 26.34 27.73 552,956 +0.10(+0.34%)
Jul 15, 2020 26.32 27.74 25.83 27.63 475,172 +2.09(+8.20%)
Jul 14, 2020 25.35 25.59 24.84 25.54 684,120 +0.32(+1.29%)
Jul 13, 2020 25.70 26.29 25.13 25.21 388,833 -0.20(-0.81%)
Jul 10, 2020 24.28 25.44 24.06 25.41 757,400 +1.31(+5.46%)
Jul 09, 2020 25.14 25.33 24.01 24.10 523,653 -1.21(-4.78%)
Jul 08, 2020 25.05 25.47 24.65 25.31 318,262 +0.12(+0.48%)
Jul 07, 2020 26.09 26.21 25.07 25.19 755,117 -1.08(-4.11%)
Jul 06, 2020 26.14 26.65 25.71 26.27 878,683 +0.70(+2.74%)
Jul 02, 2020 26.07 26.53 25.40 25.57 400,200 +0.08(+0.31%)
Jul 01, 2020 25.11 25.94 24.97 25.49 430,665 +0.37(+1.47%)
Jun 30, 2020 24.75 25.21 24.39 25.12 892,460 +0.20(+0.80%)
Jun 29, 2020 25.10 25.27 24.57 24.92 688,101 +0.31(+1.26%)
Jun 26, 2020 24.78 24.94 24.23 24.61 851,400 -0.34(-1.36%)
Jun 25, 2020 24.05 24.98 23.63 24.95 1,035,211 +0.64(+2.63%)
Jun 24, 2020 25.57 25.72 23.87 24.31 534,751 -1.56(-6.03%)
Jun 23, 2020 26.11 26.42 25.42 25.87 827,554 +0.21(+0.82%)
Jun 22, 2020 26.37 26.37 24.95 25.66 734,217 -0.80(-3.02%)
Jun 19, 2020 27.08 27.67 26.15 26.46 1,034,700 -0.04(-0.15%)
Jun 18, 2020 26.73 27.16 26.45 26.50 715,129 -0.59(-2.18%)
Jun 17, 2020 28.20 28.29 27.02 27.09 614,486 -0.93(-3.32%)
Jun 16, 2020 28.73 29.30 27.26 28.02 855,316 +0.71(+2.60%)
Jun 15, 2020 25.07 27.34 24.60 27.31 819,653 +1.16(+4.44%)
Jun 12, 2020 26.95 27.34 25.32 26.15 906,000 +0.34(+1.32%)
Jun 11, 2020 26.76 27.53 25.38 25.81 796,182 -2.39(-8.48%)
Jun 10, 2020 29.52 29.52 28.01 28.20 608,692 -1.12(-3.82%)
Jun 09, 2020 30.76 30.79 28.92 29.32 876,139 -2.07(-6.59%)
Jun 08, 2020 30.40 31.50 29.87 31.39 656,093 +1.27(+4.22%)
Jun 05, 2020 30.04 31.18 29.97 30.12 625,200 +1.28(+4.44%)
Jun 04, 2020 28.31 29.09 28.02 28.84 468,504 +0.38(+1.34%)
Jun 03, 2020 28.89 29.56 28.34 28.46 616,601 -0.28(-0.97%)
Jun 02, 2020 28.85 29.44 28.63 28.74 391,081 -0.05(-0.17%)
Jun 01, 2020 28.69 29.58 28.59 28.79 421,883 +0.18(+0.63%)
May 29, 2020 29.01 29.06 27.85 28.61 676,000 -0.75(-2.55%)
May 28, 2020 29.09 30.03 27.96 29.36 950,595 +0.56(+1.94%)
May 27, 2020 29.43 29.43 27.58 28.80 572,985 +0.18(+0.63%)
May 26, 2020 28.50 29.25 28.03 28.62 538,780 +1.10(+4.00%)
May 22, 2020 27.81 27.85 26.78 27.52 506,400 -0.21(-0.76%)
May 21, 2020 27.12 27.91 27.07 27.73 943,341 +0.82(+3.05%)
May 20, 2020 26.62 27.16 26.22 26.91 892,804 +0.93(+3.58%)
May 19, 2020 25.73 26.64 24.81 25.98 851,275 +0.08(+0.31%)
May 18, 2020 25.49 26.53 25.00 25.90 913,682 +1.18(+4.77%)
May 15, 2020 24.10 24.84 24.09 24.72 552,700 +0.25(+1.04%)
May 14, 2020 23.81 25.09 23.35 24.46 746,902 +0.14(+0.60%)
May 13, 2020 25.78 25.78 23.13 24.32 1,371,016 -1.82(-6.96%)
May 12, 2020 26.87 27.20 26.06 26.14 856,164 -0.55(-2.06%)
May 11, 2020 26.30 27.24 25.76 26.69 732,253 +0.14(+0.53%)
May 08, 2020 25.22 26.70 24.92 26.55 656,400 +1.85(+7.49%)
May 07, 2020 24.16 25.51 24.14 24.70 739,086 +0.49(+2.02%)
May 06, 2020 26.18 26.18 24.14 24.21 1,135,076 -2.02(-7.70%)
May 05, 2020 24.10 27.14 23.01 26.23 2,129,575 +4.65(+21.55%)
May 04, 2020 22.24 22.44 21.27 21.58 895,993 -0.89(-3.96%)
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.