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 (%)
Jun 30, 2023 80.00 80.17 79.47 79.64 598,336 -0.06(-0.08%)
Jun 29, 2023 79.43 80.13 79.29 79.70 539,228 +0.38(+0.48%)
Jun 28, 2023 79.02 79.63 78.28 79.32 446,929 +0.28(+0.35%)
Jun 27, 2023 76.18 79.75 75.70 79.04 1,106,084 +2.52(+3.29%)
Jun 26, 2023 75.65 77.00 75.48 76.52 551,212 +0.79(+1.04%)
Jun 23, 2023 76.56 77.75 75.67 75.73 842,086 -1.16(-1.51%)
Jun 22, 2023 74.69 77.09 74.32 76.89 896,825 +2.11(+2.82%)
Jun 21, 2023 72.94 75.20 72.92 74.78 838,742 +1.86(+2.55%)
Jun 20, 2023 73.13 73.86 72.44 72.92 511,203 -0.23(-0.31%)
Jun 16, 2023 73.60 74.10 72.31 73.15 1,266,318 -0.33(-0.45%)
Jun 15, 2023 73.01 73.82 72.33 73.48 742,656 +4.58(+6.65%)
May 08, 2023 68.89 69.47 68.34 68.90 322,730 -0.28(-0.40%)
May 05, 2023 68.96 70.33 68.83 69.18 457,419 +0.89(+1.30%)
May 04, 2023 67.71 68.78 67.18 68.29 648,913 +0.34(+0.50%)
May 03, 2023 67.10 68.82 67.10 67.95 638,277 +0.74(+1.10%)
May 02, 2023 70.12 70.58 67.07 67.21 869,740 -3.30(-4.68%)
May 01, 2023 72.40 72.72 70.41 70.51 813,346 -1.78(-2.46%)
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.