Indicators

Acadia Healthcr Company (NQ: ACHC )

71.66 -0.15 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.75	83.63	80.57	82.91	910,841	+1.23(+1.51%)
Jul 28, 2022	81.73	82.00	78.03	81.68	932,507	+3.19(+4.06%)
Jul 27, 2022	78.60	79.21	77.51	78.49	812,326	-0.36(-0.46%)
Jul 26, 2022	78.87	79.66	78.39	78.85	840,061	+0.22(+0.28%)
Jul 25, 2022	77.54	78.84	76.86	78.63	648,297	+1.04(+1.34%)
Jul 22, 2022	77.79	79.19	76.69	77.59	1,064,809	+2.23(+2.96%)
Jul 21, 2022	76.69	76.98	74.81	75.36	993,198	-1.64(-2.13%)
Jul 20, 2022	77.13	77.52	76.10	77.00	606,051	-0.22(-0.28%)
Jul 19, 2022	75.65	77.65	75.50	77.22	507,472	+2.24(+2.99%)
Jul 18, 2022	76.77	77.50	74.81	74.98	667,403	-1.03(-1.36%)
Jul 15, 2022	74.89	76.14	73.85	76.01	502,514	+2.28(+3.09%)
Jul 14, 2022	72.04	73.89	71.62	73.73	312,171	+0.62(+0.85%)
Jul 13, 2022	71.65	73.46	71.65	73.11	403,874	+0.31(+0.43%)
Jul 12, 2022	73.12	75.12	72.57	72.80	440,789	-0.48(-0.66%)
Jul 11, 2022	74.47	75.13	73.05	73.28	429,362	-1.69(-2.25%)
Jul 08, 2022	72.82	76.00	72.74	74.97	548,946	+1.59(+2.17%)
Jul 07, 2022	72.49	74.74	72.49	73.38	639,874	+1.58(+2.20%)
Jul 06, 2022	71.59	72.08	70.16	71.80	868,719	-0.07(-0.10%)
Jul 05, 2022	70.56	71.91	69.00	71.87	814,223	+0.29(+0.41%)

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.