Indicators

Acadia Healthcr Company (NQ: ACHC )

76.40 -1.04 (-1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	77.20	77.62	76.31	76.40	984,354	-1.04(-1.34%)
Sep 19, 2024	78.35	78.35	77.06	77.44	514,899	-0.50(-0.64%)
Sep 18, 2024	77.84	78.66	76.94	77.94	669,511	+0.17(+0.22%)
Sep 17, 2024	79.29	79.79	77.23	77.77	1,125,217	-1.57(-1.98%)
Sep 16, 2024	78.59	79.83	78.32	79.34	815,481	+1.11(+1.42%)
Sep 13, 2024	77.57	78.27	77.17	78.23	337,774	+0.86(+1.11%)
Sep 12, 2024	77.33	78.17	75.85	77.37	402,391	+0.26(+0.34%)
Sep 11, 2024	76.33	77.22	75.46	77.11	663,295	+0.78(+1.02%)
Sep 10, 2024	76.32	77.17	75.58	76.33	493,835	+0.01(+0.01%)
Sep 09, 2024	76.46	77.33	75.92	76.32	1,115,602	-0.14(-0.18%)
Sep 06, 2024	78.29	78.96	76.29	76.46	606,881	-1.68(-2.15%)
Sep 05, 2024	79.02	79.47	77.69	78.14	718,139	-1.02(-1.29%)
Sep 04, 2024	78.34	79.51	78.18	79.16	954,968	+0.95(+1.21%)

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.