Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.06 47.59 46.01 46.94 904,215 +1.13(+2.47%)
Aug 30, 2017 45.87 46.00 45.60 45.81 545,989 -0.02(-0.04%)
Aug 29, 2017 45.45 45.92 45.08 45.83 729,118 +0.04(+0.09%)
Aug 28, 2017 45.86 46.12 45.44 45.79 684,514 +0.22(+0.48%)
Aug 25, 2017 45.67 46.10 45.35 45.57 1,076,524 +0.02(+0.04%)
Aug 24, 2017 47.52 47.95 45.52 45.55 1,268,338 -1.88(-3.96%)
Aug 23, 2017 47.27 48.03 46.93 47.43 827,875 -0.19(-0.40%)
Aug 22, 2017 47.68 48.12 47.49 47.62 797,345 -0.04(-0.08%)
Aug 21, 2017 46.97 47.88 46.97 47.66 1,239,717 +0.76(+1.62%)
Aug 18, 2017 47.16 47.55 46.31 46.90 2,127,576 -0.09(-0.19%)
Aug 17, 2017 50.00 50.03 46.90 46.99 4,988,192 -4.69(-9.08%)
Aug 16, 2017 52.04 52.83 51.59 51.68 638,561 -0.33(-0.63%)
Aug 15, 2017 52.33 52.33 51.26 52.01 717,086 -0.16(-0.31%)
Aug 14, 2017 52.65 52.74 51.96 52.17 667,802 -0.21(-0.40%)
Aug 11, 2017 51.15 52.62 50.88 52.38 1,219,461 +1.41(+2.77%)
Aug 10, 2017 51.07 51.35 50.65 50.97 653,576 -0.53(-1.03%)
Aug 09, 2017 52.11 52.30 51.31 51.50 790,053 -0.77(-1.47%)
Aug 08, 2017 52.45 52.78 51.87 52.27 798,421 -0.31(-0.59%)
Aug 07, 2017 52.59 53.09 52.06 52.58 864,968 +0.00(+0.00%)
Aug 04, 2017 52.80 53.00 52.40 52.58 744,984 +0.01(+0.02%)
Aug 03, 2017 51.21 52.82 51.21 52.57 1,306,099 +1.09(+2.12%)
Aug 02, 2017 52.11 52.29 50.92 51.48 1,218,092 -0.61(-1.17%)
Aug 01, 2017 52.94 53.65 51.91 52.09 2,244,565 -0.84(-1.59%)
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%)
Jul 03, 2017 49.48 49.57 48.02 49.08 336,497 -0.30(-0.61%)
Jun 30, 2017 49.60 49.75 48.75 49.38 795,700 -0.22(-0.44%)
Jun 29, 2017 49.35 49.99 49.12 49.60 798,052 +0.25(+0.51%)
Jun 28, 2017 47.95 49.54 47.29 49.35 1,428,884 +1.77(+3.72%)
Jun 27, 2017 47.97 48.41 47.57 47.58 816,270 -0.26(-0.54%)
Jun 26, 2017 48.07 48.81 47.79 47.84 986,979 -0.19(-0.40%)
Jun 23, 2017 48.24 48.03 1,608,829 +0.47(+0.99%)
Jun 22, 2017 45.50 47.95 45.16 47.56 1,254,206 +2.17(+4.78%)
Jun 21, 2017 45.52 45.94 44.85 45.39 852,702 -0.03(-0.07%)
Jun 20, 2017 45.96 46.42 45.30 45.42 1,059,460 -0.72(-1.56%)
Jun 19, 2017 45.40 46.64 45.21 46.14 867,889 +0.88(+1.94%)
Jun 16, 2017 45.90 46.41 45.20 45.26 1,512,129 -0.74(-1.61%)
Jun 15, 2017 45.70 46.91 45.63 46.00 1,145,252 -0.19(-0.41%)
Jun 14, 2017 45.52 46.22 45.31 46.19 758,262 +0.79(+1.74%)
Jun 13, 2017 45.35 46.06 45.13 45.40 790,688 +0.31(+0.69%)
Jun 12, 2017 44.89 45.39 44.53 45.09 702,658 +0.05(+0.11%)
Jun 09, 2017 44.08 45.28 43.79 45.04 1,107,128 +1.03(+2.34%)
Jun 08, 2017 43.51 44.23 43.37 44.01 1,004,519 +0.44(+1.01%)
Jun 07, 2017 43.24 43.61 43.00 43.57 862,728 +0.51(+1.18%)
Jun 06, 2017 43.39 43.61 42.82 43.06 593,683 -0.45(-1.03%)
Jun 05, 2017 43.55 43.99 43.30 43.51 1,046,885 -0.18(-0.41%)
Jun 02, 2017 44.10 44.34 42.54 43.69 1,173,866 -0.05(-0.11%)
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.