Indicators

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.55			52.65	535,532	+0.34(+0.65%)
Jan 28, 2022	50.71	52.37	50.07	52.31	378,177	+1.46(+2.87%)
Jan 27, 2022	52.70	53.12	50.84	50.85	391,338	-1.79(-3.40%)
Jan 26, 2022	53.67	54.28	52.11	52.64	318,091	-0.52(-0.98%)
Jan 25, 2022	54.06	54.20	52.48	53.16	333,944	-1.63(-2.97%)
Jan 24, 2022	52.27	55.08	51.71	54.79	511,812	+1.75(+3.30%)
Jan 21, 2022	53.36	54.01	52.32	53.04	394,161	-0.26(-0.49%)
Jan 20, 2022	54.08	55.63	53.14	53.30	300,463	-0.50(-0.93%)
Jan 19, 2022	54.87	55.27	53.51	53.80	389,675	-0.71(-1.30%)
Jan 18, 2022	56.85	57.06	54.39	54.51	469,358	-3.12(-5.41%)
Jan 14, 2022				57.63	0	+0.65(+1.14%)
Jan 13, 2022	56.20	58.05	55.49	56.98	696,259	+1.37(+2.46%)
Jan 12, 2022	57.03	57.89	55.00	55.61	479,595	-1.73(-3.02%)
Jan 11, 2022	55.59	57.35	54.26	57.34	656,110	+1.73(+3.11%)
Jan 10, 2022	56.25	56.28	54.87	55.61	781,146	-0.75(-1.33%)
Jan 07, 2022	58.07	59.39	56.34	56.36	761,219	-1.54(-2.66%)
Jan 06, 2022	60.22	60.22	57.73	57.90	483,395	-0.97(-1.65%)
Jan 05, 2022	60.13	61.17	58.76	58.87	537,700	-1.47(-2.44%)
Jan 04, 2022	60.96	61.48	60.18	60.34	379,742	+0.06(+0.10%)

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.