Indicators

Acadia Healthcr Company (NQ: ACHC )

70.49 +4.43 (+6.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.55	69.17	67.73	67.88	672,049	-1.48(-2.13%)
Apr 28, 2022	68.20	70.03	67.08	69.36	912,787	+1.58(+2.33%)
Apr 27, 2022	67.44	69.25	66.77	67.78	626,664	+0.54(+0.80%)
Apr 26, 2022	67.88	67.89	66.46	67.24	789,284	-2.13(-3.07%)
Apr 25, 2022	67.54	69.66	67.22	69.37	952,749	+1.36(+2.00%)
Apr 22, 2022	73.82	73.82	67.89	68.01	1,533,374	-6.83(-9.13%)
Apr 21, 2022	76.23	76.39	74.60	74.84	370,640	-1.07(-1.41%)
Apr 20, 2022	74.54	76.69	74.54	75.91	463,300	+1.56(+2.10%)
Apr 19, 2022	73.64	75.54	73.47	74.35	527,610	+0.55(+0.75%)
Apr 18, 2022	74.74	75.42	73.43	73.80	547,086	-1.22(-1.63%)
Apr 14, 2022	75.00	76.62	74.98	75.02	373,476	-0.01(-0.01%)
Apr 13, 2022	74.98	76.14	74.56	75.03	848,286	+0.33(+0.44%)
Apr 12, 2022	73.58	75.25	73.58	74.70	964,353	+0.99(+1.34%)
Apr 11, 2022	73.27	74.82	73.27	73.71	1,076,469	-0.25(-0.34%)
Apr 08, 2022	71.87	74.86	71.25	73.96	1,776,216	+3.04(+4.29%)
Apr 07, 2022	68.56	71.01	67.72	70.92	918,396	+2.53(+3.70%)
Apr 06, 2022	66.58	68.60	66.30	68.39	773,638	+1.37(+2.04%)
Apr 05, 2022	66.26	67.54	66.15	67.02	902,599	+0.63(+0.95%)
Apr 04, 2022	67.43	67.76	65.64	66.39	673,787	-0.79(-1.18%)

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.