Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.64 +0.30 (+0.38%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.53 41.53 41.53 0 +0.90(+2.22%)
Aug 30, 2018 40.47 40.70 40.13 40.63 452,014 +0.01(+0.02%)
Aug 29, 2018 40.58 40.83 40.20 40.62 698,553 +0.10(+0.25%)
Aug 28, 2018 40.55 40.75 40.10 40.52 397,484 +0.09(+0.22%)
Aug 27, 2018 39.99 40.59 39.99 40.43 409,291 +0.49(+1.23%)
Aug 24, 2018 39.92 40.24 39.73 39.94 387,000 +0.14(+0.35%)
Aug 23, 2018 39.60 39.83 39.26 39.80 454,014 +0.30(+0.76%)
Aug 22, 2018 38.98 39.63 38.83 39.50 263,848 +0.40(+1.02%)
Aug 21, 2018 39.10 39.49 38.92 39.10 526,213 +0.13(+0.33%)
Aug 20, 2018 39.14 39.25 38.52 38.97 420,281 -0.22(-0.56%)
Aug 17, 2018 38.64 39.30 38.56 39.19 363,900 +0.39(+1.01%)
Aug 16, 2018 38.52 39.23 38.14 38.80 423,039 +0.45(+1.17%)
Aug 15, 2018 38.67 38.72 37.90 38.35 448,450 -0.53(-1.36%)
Aug 14, 2018 38.65 39.18 38.50 38.88 1,081,341 +0.33(+0.86%)
Aug 13, 2018 38.43 38.89 38.07 38.55 483,634 +0.08(+0.21%)
Aug 10, 2018 38.73 38.80 38.26 38.47 682,900 -0.34(-0.88%)
Aug 09, 2018 39.62 39.95 38.74 38.81 725,211 -0.70(-1.77%)
Aug 08, 2018 40.23 40.51 39.35 39.51 725,585 -0.70(-1.74%)
Aug 07, 2018 40.74 40.99 39.88 40.21 709,990 -0.69(-1.69%)
Aug 06, 2018 41.06 41.88 40.72 40.90 814,069 +0.02(+0.05%)
Aug 03, 2018 39.72 40.97 39.72 40.88 760,300 +0.89(+2.23%)
Aug 02, 2018 40.53 41.09 39.65 39.99 1,416,107 -0.38(-0.95%)
Aug 01, 2018 39.26 41.76 38.58 40.38 2,117,394 +0.90(+2.27%)
Jul 31, 2018 38.26 40.15 36.50 39.48 5,056,327 -3.62(-8.40%)
Jul 30, 2018 43.92 44.72 43.02 43.10 1,488,717 -1.07(-2.42%)
Jul 27, 2018 44.82 44.84 43.96 44.17 627,000 -0.77(-1.71%)
Jul 26, 2018 43.76 45.02 43.66 44.94 650,076 +1.17(+2.67%)
Jul 25, 2018 42.81 43.80 42.81 43.77 506,129 +1.04(+2.43%)
Jul 24, 2018 43.31 43.31 42.41 42.73 344,471 -0.57(-1.32%)
Jul 23, 2018 42.44 43.81 42.44 43.30 588,632 +1.05(+2.49%)
Jul 20, 2018 42.45 42.70 42.16 42.25 489,159 -0.15(-0.35%)
Jul 19, 2018 42.36 42.67 41.93 42.40 522,087 -0.10(-0.24%)
Jul 18, 2018 43.06 43.06 42.36 42.50 503,983 -0.66(-1.53%)
Jul 17, 2018 42.90 43.23 42.67 43.16 781,191 +0.26(+0.61%)
Jul 16, 2018 43.38 43.68 42.84 42.90 501,833 -0.55(-1.27%)
Jul 13, 2018 43.72 43.09 43.45 357,433 +0.14(+0.32%)
Jul 12, 2018 43.07 43.52 42.91 43.31 667,343 +0.37(+0.86%)
Jul 11, 2018 42.98 43.49 42.65 42.94 540,483 -0.15(-0.35%)
Jul 10, 2018 43.00 43.48 42.63 43.09 687,659 +0.14(+0.33%)
Jul 09, 2018 42.29 43.09 42.29 42.95 433,242 +0.70(+1.66%)
Jul 06, 2018 41.94 42.46 41.94 42.25 524,921 +0.36(+0.86%)
Jul 05, 2018 42.43 41.57 41.89 612,035 +0.07(+0.17%)
Jul 03, 2018 41.82 41.82 41.82 0 +0.54(+1.31%)
Jul 02, 2018 40.71 41.36 40.21 41.28 604,559 +0.37(+0.90%)
Jun 29, 2018 40.86 40.86 40.35 40.91 835,974 +0.06(+0.15%)
Jun 28, 2018 40.29 41.42 40.01 40.85 1,001,227 -0.66(-1.59%)
Jun 27, 2018 43.30 43.38 41.45 41.51 730,786 -1.88(-4.33%)
Jun 26, 2018 42.73 43.62 42.63 43.39 827,764 +0.73(+1.71%)
Jun 25, 2018 42.45 42.92 41.97 42.66 939,001 +0.05(+0.12%)
Jun 22, 2018 44.10 44.34 42.50 42.61 1,943,328 -1.37(-3.12%)
Jun 21, 2018 44.08 44.73 43.69 43.98 1,123,527 +0.06(+0.14%)
Jun 20, 2018 42.94 44.08 42.34 43.92 1,017,153 +1.23(+2.88%)
Jun 19, 2018 41.87 42.76 41.64 42.69 615,778 +0.49(+1.16%)
Jun 18, 2018 41.48 42.37 41.25 42.20 712,369 +0.39(+0.93%)
Jun 15, 2018 41.16 41.16 41.81 1,096,015 +0.65(+1.58%)
Jun 14, 2018 40.78 41.36 40.42 41.16 1,158,983 +0.04(+0.10%)
Jun 13, 2018 41.41 41.80 40.97 41.12 614,504 -0.26(-0.63%)
Jun 12, 2018 40.73 41.89 40.66 41.38 1,107,381 +0.71(+1.75%)
Jun 11, 2018 39.79 40.74 39.79 40.67 803,514 +0.98(+2.47%)
Jun 08, 2018 39.21 39.84 38.97 39.69 1,230,605 +0.56(+1.43%)
Jun 07, 2018 39.85 39.96 38.89 39.13 582,983 -0.49(-1.24%)
Jun 06, 2018 39.22 40.24 39.02 39.62 1,551,157 +0.32(+0.81%)
Jun 05, 2018 39.97 40.27 39.22 39.30 1,190,145 -0.66(-1.65%)
Jun 04, 2018 39.91 40.09 39.62 39.96 689,855 +0.13(+0.33%)
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.