Indicators

Acadia Healthcr Company (NQ: ACHC )

67.78 +1.66 (+2.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.80	56.88	55.30	56.71	798,628	-0.21(-0.37%)
Feb 25, 2022	53.86	57.10	55.33	56.92	568,371	+3.52(+6.59%)
Feb 24, 2022	51.09	53.51	50.47	53.40	396,798	+0.87(+1.66%)
Feb 23, 2022	53.11	53.38	52.06	52.53	424,910	-0.27(-0.51%)
Feb 22, 2022	52.55	53.39	52.16	52.80	256,607	-0.13(-0.25%)
Feb 18, 2022				52.93	0	-0.88(-1.64%)
Feb 17, 2022	54.30	54.42	53.35	53.81	397,062	-1.03(-1.88%)
Feb 16, 2022	54.20	54.97	53.74	54.84	388,183	+0.17(+0.31%)
Feb 15, 2022	53.10	54.83	52.77	54.67	289,772	+2.26(+4.31%)
Feb 14, 2022	51.94	53.19	51.92	52.41	474,703	+0.61(+1.18%)
Feb 11, 2022	53.16	53.49	51.35	51.80	320,419	-1.11(-2.10%)
Feb 10, 2022	52.51	54.49	52.32	52.91	419,431	-0.47(-0.88%)
Feb 09, 2022	52.44	53.73	52.44	53.38	331,804	+1.68(+3.25%)
Feb 08, 2022	50.65	52.83	50.23	51.70	580,966	+1.09(+2.15%)
Feb 07, 2022	51.94	52.26	50.42	50.61	444,346	-1.53(-2.93%)
Feb 04, 2022	51.93	52.72	50.53	52.14	402,350	-0.39(-0.74%)
Feb 03, 2022	53.04			52.53	385,558	-0.97(-1.81%)
Feb 02, 2022	53.05	53.68	51.87	53.50	385,869	+0.46(+0.87%)

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.