Indicators

Acadia Healthcr Company (NQ: ACHC )

73.94 -0.67 (-0.90%)

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 (%)
Apr 28, 2023	72.97	73.03	71.11	72.29	1,518,626	-0.53(-0.73%)
Apr 27, 2023	72.71	74.54	71.10	72.82	1,384,174	-1.29(-1.74%)
Apr 26, 2023	74.00	74.85	72.71	74.11	1,120,228	+0.33(+0.45%)
Apr 25, 2023	73.87	74.78	73.52	73.78	462,595	-0.09(-0.12%)
Apr 24, 2023	73.69	74.56	73.69	73.87	446,111	+0.16(+0.22%)
Apr 21, 2023	74.00	74.68	73.66	73.71	416,664	+0.73(+1.00%)
Apr 20, 2023	72.68	73.02	69.67	72.98	1,238,607	-2.31(-3.07%)
Apr 19, 2023	75.22	76.48	74.74	75.29	692,377	+0.00(+0.00%)
Apr 18, 2023	75.99	76.27	75.20	75.29	394,315	-0.38(-0.50%)
Apr 17, 2023	75.49	75.83	75.18	75.67	383,575	-0.07(-0.09%)
Apr 14, 2023	75.65	76.04	74.84	75.74	336,982	+0.35(+0.46%)
Apr 13, 2023	74.54	75.41	74.18	75.39	285,751	+1.19(+1.60%)
Apr 12, 2023	74.87	74.91	74.08	74.20	236,697	-0.21(-0.28%)
Apr 11, 2023	73.12	74.64	72.59	74.41	509,137	+1.14(+1.56%)
Apr 10, 2023	72.72	73.54	71.17	73.27	393,105	+0.51(+0.70%)
Apr 06, 2023	72.99	73.19	72.50	72.76	388,400	+0.12(+0.17%)
Apr 05, 2023	71.66	73.14	71.47	72.64	458,301	+1.00(+1.40%)
Apr 04, 2023	72.66	72.82	70.88	71.64	598,868	-0.91(-1.25%)

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.