Indicators

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.74	53.74	52.28	52.93	1,066,430	-0.07(-0.13%)
Jul 28, 2017	51.50	54.34	50.96	53.00	2,266,310	+3.77(+7.66%)
Jul 27, 2017	49.28	49.96	48.48	49.23	1,283,904	-0.03(-0.06%)
Jul 26, 2017	49.04	49.80	48.16	49.26	1,517,136	-2.03(-3.96%)
Jul 25, 2017	51.15	51.41	50.51	51.29	1,032,621	+0.04(+0.08%)
Jul 24, 2017	50.90	51.84	50.87	51.25	824,643	+0.36(+0.71%)
Jul 21, 2017	50.86	51.18	50.60	50.89	695,527	-0.01(-0.02%)
Jul 20, 2017	50.48	51.18	49.97	50.90	849,339	+0.47(+0.93%)
Jul 19, 2017	49.96	50.95	49.86	50.43	780,588	+0.59(+1.18%)
Jul 18, 2017	49.41	50.05	48.78	49.84	789,236	+0.70(+1.42%)
Jul 17, 2017	49.60	49.63	48.76	49.14	332,808	-0.22(-0.45%)
Jul 14, 2017		49.60	48.95	49.36	595,102	+0.30(+0.61%)
Jul 13, 2017	48.65	49.38	48.33	49.06	584,234	+0.31(+0.64%)
Jul 12, 2017	49.37	49.58	48.52	48.75	1,098,975	-0.25(-0.51%)
Jul 11, 2017	49.73	50.06	48.90	49.00	1,142,888	-0.66(-1.33%)
Jul 10, 2017	49.12	49.88	48.90	49.66	1,225,380	+0.68(+1.39%)
Jul 07, 2017	47.74	49.20	47.38	48.98	775,347	+1.21(+2.53%)
Jul 06, 2017	50.22	50.22	47.50	47.77	1,958,998	-2.73(-5.41%)
Jul 05, 2017	49.26	50.61	49.00	50.50	888,278	+1.42(+2.89%)

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.