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 (%)
Jul 29, 2022 80.75 83.63 80.57 82.91 910,841 +1.23(+1.51%)
Jul 28, 2022 81.73 82.00 78.03 81.68 932,507 +3.19(+4.06%)
Jul 27, 2022 78.60 79.21 77.51 78.49 812,326 -0.36(-0.46%)
Jul 26, 2022 78.87 79.66 78.39 78.85 840,061 +0.22(+0.28%)
Jul 25, 2022 77.54 78.84 76.86 78.63 648,297 +1.04(+1.34%)
Jul 22, 2022 77.79 79.19 76.69 77.59 1,064,809 +2.23(+2.96%)
Jul 21, 2022 76.69 76.98 74.81 75.36 993,198 -1.64(-2.13%)
Jul 20, 2022 77.13 77.52 76.10 77.00 606,051 -0.22(-0.28%)
Jul 19, 2022 75.65 77.65 75.50 77.22 507,472 +2.24(+2.99%)
Jul 18, 2022 76.77 77.50 74.81 74.98 667,403 -1.03(-1.36%)
Jul 15, 2022 74.89 76.14 73.85 76.01 502,514 +2.28(+3.09%)
Jul 14, 2022 72.04 73.89 71.62 73.73 312,171 +0.62(+0.85%)
Jul 13, 2022 71.65 73.46 71.65 73.11 403,874 +0.31(+0.43%)
Jul 12, 2022 73.12 75.12 72.57 72.80 440,789 -0.48(-0.66%)
Jul 11, 2022 74.47 75.13 73.05 73.28 429,362 -1.69(-2.25%)
Jul 08, 2022 72.82 76.00 72.74 74.97 548,946 +1.59(+2.17%)
Jul 07, 2022 72.49 74.74 72.49 73.38 639,874 +1.58(+2.20%)
Jul 06, 2022 71.59 72.08 70.16 71.80 868,719 -0.07(-0.10%)
Jul 05, 2022 70.56 71.91 69.00 71.87 814,223 +0.29(+0.41%)
Jul 01, 2022 67.34 71.67 66.89 71.58 525,594 +3.95(+5.84%)
Jun 30, 2022 68.64 68.78 67.18 67.63 889,126 -2.57(-3.66%)
Jun 29, 2022 69.34 71.05 68.56 70.20 409,646 +1.15(+1.67%)
Jun 28, 2022 70.14 70.85 68.46 69.05 232,047 -0.92(-1.31%)
Jun 27, 2022 70.10 70.61 68.89 69.97 254,456 -0.40(-0.57%)
Jun 24, 2022 69.31 70.65 68.77 70.37 641,148 +1.87(+2.73%)
Jun 23, 2022 68.33 68.52 67.26 68.50 330,173 +0.86(+1.27%)
Jun 22, 2022 65.85 68.10 65.85 67.64 382,562 +0.69(+1.03%)
Jun 21, 2022 66.37 67.12 65.01 66.95 547,475 +2.05(+3.16%)
Jun 17, 2022 66.97 67.05 64.73 64.90 878,544 -1.25(-1.89%)
Jun 16, 2022 64.16 66.64 64.16 66.15 1,121,832 +0.20(+0.30%)
Jun 15, 2022 63.76 66.26 63.76 65.95 633,253 +2.26(+3.55%)
Jun 14, 2022 66.31 66.31 63.20 63.69 634,959 -2.17(-3.29%)
Jun 13, 2022 66.50 66.92 65.35 65.86 480,549 -2.37(-3.47%)
Jun 10, 2022 67.54 69.05 66.90 68.23 360,330 -0.36(-0.52%)
Jun 09, 2022 69.64 70.11 68.18 68.59 320,307 -1.35(-1.93%)
Jun 08, 2022 70.55 71.18 69.23 69.94 270,530 -1.20(-1.69%)
Jun 07, 2022 69.79 71.45 69.30 71.14 367,869 +0.92(+1.31%)
Jun 06, 2022 70.01 71.73 69.43 70.22 330,131 -0.72(-1.01%)
Jun 03, 2022 70.79 71.92 69.80 70.94 226,105 -0.21(-0.30%)
Jun 02, 2022 69.11 71.20 68.24 71.15 362,404 +2.22(+3.22%)
Jun 01, 2022 71.74 72.08 68.55 68.93 421,817 -2.24(-3.15%)
May 31, 2022 71.74 73.20 71.05 71.17 718,606 -1.12(-1.55%)
May 27, 2022 72.25 72.83 71.58 72.29 355,774 +0.37(+0.51%)
May 26, 2022 72.26 72.98 71.56 71.92 399,380 -0.12(-0.17%)
May 25, 2022 70.60 72.39 70.13 72.04 443,132 +1.12(+1.58%)
May 24, 2022 69.58 71.70 68.72 70.92 265,091 +0.76(+1.08%)
May 23, 2022 71.19 71.19 68.84 70.16 432,624 -0.19(-0.27%)
May 20, 2022 70.96 71.10 68.52 70.35 408,189 +0.35(+0.50%)
May 19, 2022 68.94 70.62 68.14 70.00 456,814 +0.52(+0.75%)
May 18, 2022 72.64 73.19 69.14 69.48 634,703 -4.22(-5.73%)
May 17, 2022 71.31 73.73 70.98 73.70 475,301 +2.95(+4.17%)
May 16, 2022 70.24 70.98 69.22 70.75 401,786 +0.16(+0.23%)
May 13, 2022 68.27 70.69 67.84 70.59 555,789 +2.94(+4.35%)
May 12, 2022 66.10 68.27 65.64 67.65 597,070 +1.28(+1.93%)
May 11, 2022 67.03 68.52 66.11 66.37 773,726 -0.57(-0.85%)
May 10, 2022 66.81 67.48 64.69 66.94 752,104 +0.80(+1.21%)
May 09, 2022 69.39 69.66 65.83 66.14 893,159 -4.31(-6.12%)
May 06, 2022 70.38 71.95 69.63 70.45 638,115 -0.49(-0.69%)
May 05, 2022 71.10 72.34 69.33 70.94 643,083 -1.27(-1.76%)
May 04, 2022 68.81 73.38 68.13 72.21 1,723,730 +4.77(+7.07%)
May 03, 2022 66.67 68.23 66.51 67.44 619,367 +0.57(+0.85%)
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.