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

Acadia Healthcr Company (NQ: ACHC )

70.58 +0.32 (+0.46%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 82.11 84.26 81.62 84.02 601,591 +2.23(+2.73%)
Jan 30, 2023 84.62 85.40 81.70 81.79 475,920 -2.89(-3.41%)
Jan 27, 2023 84.03 85.04 83.43 84.68 693,800 +0.34(+0.40%)
Jan 26, 2023 84.45 85.41 83.84 84.34 229,958 +0.10(+0.12%)
Jan 25, 2023 83.74 84.89 82.48 84.24 511,758 +0.18(+0.21%)
Jan 24, 2023 84.50 84.97 83.78 84.06 312,865 -0.46(-0.54%)
Jan 23, 2023 84.54 85.61 84.36 84.52 392,283 -0.10(-0.12%)
Jan 20, 2023 83.59 84.67 82.94 84.62 423,322 +1.15(+1.38%)
Jan 19, 2023 83.66 84.40 83.08 83.47 395,221 -0.07(-0.08%)
Jan 18, 2023 84.67 85.62 83.01 83.54 727,875 -0.98(-1.16%)
Jan 17, 2023 86.10 86.37 83.54 84.52 587,622 -1.48(-1.72%)
Jan 13, 2023 83.92 86.05 83.88 86.00 339,851 +2.02(+2.41%)
Jan 12, 2023 82.82 84.03 82.28 83.98 541,817 +1.44(+1.74%)
Jan 11, 2023 83.01 83.01 80.83 82.54 344,925 -0.21(-0.25%)
Jan 10, 2023 81.54 82.96 81.42 82.75 368,267 +1.30(+1.60%)
Jan 09, 2023 83.37 83.69 81.29 81.45 345,206 -1.59(-1.91%)
Jan 06, 2023 82.51 83.54 81.58 83.04 262,610 +1.37(+1.68%)
Jan 05, 2023 82.50 82.55 81.32 81.67 293,558 -1.08(-1.31%)
Jan 04, 2023 81.70 82.79 80.72 82.75 481,823 +1.27(+1.56%)
Jan 03, 2023 82.98 83.07 80.49 81.48 305,492 -0.84(-1.02%)
Dec 30, 2022 82.18 82.49 81.01 82.32 263,757 -0.10(-0.12%)
Dec 29, 2022 81.78 83.17 81.17 82.42 347,221 +0.85(+1.04%)
Dec 28, 2022 82.85 83.21 80.83 81.57 409,949 -1.01(-1.22%)
Dec 27, 2022 82.90 83.44 82.39 82.58 239,776 -0.42(-0.51%)
Dec 23, 2022 82.92 83.34 81.69 83.00 419,134 -0.15(-0.18%)
Dec 22, 2022 83.26 84.83 82.01 83.15 511,868 -0.37(-0.44%)
Dec 21, 2022 83.71 84.78 83.05 83.52 558,824 +0.29(+0.35%)
Dec 20, 2022 82.63 85.09 82.27 83.23 520,552 +0.47(+0.57%)
Dec 19, 2022 84.29 85.64 82.71 82.76 466,363 -1.94(-2.29%)
Dec 16, 2022 84.19 85.24 83.08 84.70 1,544,182 -0.16(-0.19%)
Dec 15, 2022 84.47 85.32 84.01 84.86 602,832 -0.37(-0.43%)
Dec 14, 2022 84.71 85.75 83.89 85.23 468,673 +0.98(+1.16%)
Dec 13, 2022 84.51 85.00 83.12 84.25 528,678 +1.30(+1.57%)
Dec 12, 2022 82.74 83.56 81.93 82.95 557,285 +0.70(+0.85%)
Dec 09, 2022 82.84 83.76 82.19 82.25 502,249 -1.07(-1.28%)
Dec 08, 2022 82.43 85.84 81.73 83.32 1,083,800 +1.38(+1.68%)
Dec 07, 2022 84.71 87.12 81.74 81.94 1,090,999 -2.77(-3.27%)
Dec 06, 2022 85.80 87.61 83.98 84.71 1,064,851 -0.95(-1.11%)
Dec 05, 2022 86.62 86.62 85.06 85.66 670,159 -1.78(-2.04%)
Dec 02, 2022 86.85 88.89 86.43 87.44 636,622 -0.18(-0.21%)
Dec 01, 2022 89.18 89.75 86.47 87.62 710,720 -1.44(-1.62%)
Nov 30, 2022 86.02 89.85 85.66 89.06 1,275,995 +3.04(+3.53%)
Nov 29, 2022 84.18 86.08 83.37 86.02 487,137 +1.84(+2.19%)
Nov 28, 2022 85.62 85.97 83.88 84.18 441,919 -2.22(-2.57%)
Nov 25, 2022 86.97 87.29 86.08 86.40 224,109 -0.16(-0.18%)
Nov 23, 2022 87.15 88.00 85.73 86.56 679,286 -0.20(-0.23%)
Nov 22, 2022 85.86 88.17 85.11 86.76 786,143 +1.92(+2.26%)
Nov 21, 2022 82.83 84.98 82.83 84.84 507,192 +1.50(+1.80%)
Nov 18, 2022 82.34 84.00 82.08 83.34 359,829 +2.35(+2.90%)
Nov 17, 2022 80.99 81.86 79.85 80.99 453,746 -0.42(-0.52%)
Nov 16, 2022 81.23 82.01 79.70 81.41 492,956 +0.25(+0.31%)
Nov 15, 2022 81.65 82.17 79.63 81.16 743,621 +0.28(+0.35%)
Nov 14, 2022 80.47 81.97 80.03 80.88 673,649 +0.20(+0.25%)
Nov 11, 2022 84.56 84.98 80.22 80.68 1,009,684 -3.79(-4.49%)
Nov 10, 2022 84.00 85.16 82.61 84.47 627,916 +2.96(+3.63%)
Nov 09, 2022 78.83 81.62 78.51 81.51 661,301 +2.26(+2.85%)
Nov 08, 2022 78.92 80.67 77.50 79.25 665,752 +0.78(+0.99%)
Nov 07, 2022 78.13 79.06 77.21 78.47 528,806 -0.04(-0.05%)
Nov 04, 2022 78.24 79.86 77.20 78.51 556,385 +1.05(+1.36%)
Nov 03, 2022 76.91 78.79 76.08 77.46 532,204 -0.49(-0.63%)
Nov 02, 2022 80.55 77.80 77.95 601,702 -2.30(-2.87%)
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.