Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.55 52.65 535,532 +0.34(+0.65%)
Jan 28, 2022 50.71 52.37 50.07 52.31 378,177 +1.46(+2.87%)
Jan 27, 2022 52.70 53.12 50.84 50.85 391,338 -1.79(-3.40%)
Jan 26, 2022 53.67 54.28 52.11 52.64 318,091 -0.52(-0.98%)
Jan 25, 2022 54.06 54.20 52.48 53.16 333,944 -1.63(-2.97%)
Jan 24, 2022 52.27 55.08 51.71 54.79 511,812 +1.75(+3.30%)
Jan 21, 2022 53.36 54.01 52.32 53.04 394,161 -0.26(-0.49%)
Jan 20, 2022 54.08 55.63 53.14 53.30 300,463 -0.50(-0.93%)
Jan 19, 2022 54.87 55.27 53.51 53.80 389,675 -0.71(-1.30%)
Jan 18, 2022 56.85 57.06 54.39 54.51 469,358 -3.12(-5.41%)
Jan 14, 2022 57.63 0 +0.65(+1.14%)
Jan 13, 2022 56.20 58.05 55.49 56.98 696,259 +1.37(+2.46%)
Jan 12, 2022 57.03 57.89 55.00 55.61 479,595 -1.73(-3.02%)
Jan 11, 2022 55.59 57.35 54.26 57.34 656,110 +1.73(+3.11%)
Jan 10, 2022 56.25 56.28 54.87 55.61 781,146 -0.75(-1.33%)
Jan 07, 2022 58.07 59.39 56.34 56.36 761,219 -1.54(-2.66%)
Jan 06, 2022 60.22 60.22 57.73 57.90 483,395 -0.97(-1.65%)
Jan 05, 2022 60.13 61.17 58.76 58.87 537,700 -1.47(-2.44%)
Jan 04, 2022 60.96 61.48 60.18 60.34 379,742 +0.06(+0.10%)
Jan 03, 2022 60.91 61.67 59.23 60.28 484,875 -0.42(-0.69%)
Dec 31, 2021 60.30 60.88 60.15 60.70 336,296 +0.57(+0.95%)
Dec 30, 2021 59.74 61.28 59.74 60.13 164,392 +0.37(+0.62%)
Dec 29, 2021 60.18 60.68 59.59 59.76 138,144 -0.29(-0.48%)
Dec 28, 2021 59.33 60.33 58.40 60.05 210,428 +0.82(+1.38%)
Dec 27, 2021 59.15 59.27 58.37 59.23 221,041 +0.11(+0.19%)
Dec 23, 2021 59.01 59.54 58.54 59.12 176,961 +0.36(+0.61%)
Dec 22, 2021 58.24 59.21 55.85 58.76 249,566 +0.62(+1.07%)
Dec 21, 2021 57.05 58.73 57.05 58.14 289,251 +1.72(+3.05%)
Dec 20, 2021 56.69 57.57 54.63 56.42 446,192 -1.50(-2.59%)
Dec 17, 2021 56.40 58.92 55.66 57.92 1,287,474 +1.67(+2.97%)
Dec 16, 2021 58.23 58.71 56.23 56.25 280,274 -1.69(-2.92%)
Dec 15, 2021 56.79 57.98 55.70 57.94 456,648 +1.09(+1.92%)
Dec 14, 2021 57.28 58.07 56.28 56.85 717,823 -1.12(-1.93%)
Dec 13, 2021 58.51 59.53 57.84 57.97 259,480 -0.73(-1.24%)
Dec 10, 2021 58.58 59.59 57.83 58.70 322,980 +0.49(+0.84%)
Dec 09, 2021 59.13 59.71 57.19 58.21 228,128 -1.24(-2.09%)
Dec 08, 2021 59.17 59.70 58.50 59.45 266,023 +0.43(+0.73%)
Dec 07, 2021 57.39 59.72 56.90 59.02 570,317 +2.10(+3.69%)
Dec 06, 2021 57.01 57.92 56.16 56.92 480,482 +0.73(+1.30%)
Dec 03, 2021 57.19 57.19 55.28 56.19 358,781 -1.05(-1.83%)
Dec 02, 2021 54.29 57.54 54.29 57.24 441,815 +3.48(+6.47%)
Dec 01, 2021 56.91 57.56 53.67 53.76 866,427 -2.41(-4.29%)
Nov 30, 2021 56.36 57.06 55.50 56.17 343,047 -0.43(-0.76%)
Nov 29, 2021 58.39 58.65 56.50 56.60 359,797 -1.21(-2.09%)
Nov 26, 2021 59.76 59.95 57.59 57.81 193,026 -3.44(-5.62%)
Nov 24, 2021 60.64 61.52 60.37 61.25 254,586 +0.39(+0.64%)
Nov 23, 2021 61.58 61.60 60.43 60.86 323,705 -0.83(-1.35%)
Nov 22, 2021 62.05 62.78 61.35 61.69 291,653 -0.23(-0.37%)
Nov 19, 2021 64.22 64.76 61.52 61.92 473,983 -2.70(-4.18%)
Nov 18, 2021 65.15 64.86 64.46 64.62 323,538 -0.59(-0.90%)
Nov 17, 2021 64.69 65.48 64.12 65.21 254,713 +0.06(+0.09%)
Nov 16, 2021 64.74 65.51 64.21 65.15 265,592 +0.24(+0.37%)
Nov 15, 2021 64.89 65.53 64.53 64.91 375,814 +0.18(+0.28%)
Nov 12, 2021 64.03 65.22 63.55 64.73 270,897 +0.79(+1.24%)
Nov 11, 2021 64.10 64.42 63.65 63.94 291,937 -0.23(-0.36%)
Nov 10, 2021 64.20 64.17 378,690 +0.01(+0.02%)
Nov 09, 2021 64.46 64.71 63.55 64.16 345,103 -0.14(-0.22%)
Nov 08, 2021 64.04 64.88 63.42 64.30 287,620 +0.08(+0.12%)
Nov 05, 2021 62.80 65.50 62.76 64.22 475,944 +1.80(+2.88%)
Nov 04, 2021 62.06 62.48 61.62 62.42 359,114 +0.24(+0.39%)
Nov 03, 2021 62.19 62.70 61.23 62.18 492,321 -0.56(-0.89%)
Nov 02, 2021 62.99 63.25 62.19 62.74 649,355 -0.46(-0.73%)
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.