Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

62.41 -1.00 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 62.99 63.41 61.95 62.41 2,429,531 -1.00(-1.58%)
Sep 30, 2024 63.24 63.43 57.67 63.41 3,708,797 +0.13(+0.21%)
Sep 27, 2024 64.56 64.89 53.22 63.28 10,489,910 -12.38(-16.36%)
Sep 26, 2024 76.11 76.66 74.76 75.66 1,134,592 -0.04(-0.05%)
Sep 25, 2024 76.87 77.49 75.38 75.70 647,851 -0.91(-1.19%)
Sep 24, 2024 76.18 76.98 75.78 76.61 292,701 +0.43(+0.56%)
Sep 23, 2024 77.11 77.11 75.81 76.18 568,455 -0.22(-0.29%)
Sep 20, 2024 77.20 77.62 76.31 76.40 984,354 -1.04(-1.34%)
Sep 19, 2024 78.35 78.35 77.06 77.44 514,899 -0.50(-0.64%)
Sep 18, 2024 77.84 78.66 76.94 77.94 669,511 +0.17(+0.22%)
Sep 17, 2024 79.29 79.79 77.23 77.77 1,125,217 -1.57(-1.98%)
Sep 16, 2024 78.59 79.83 78.32 79.34 815,481 +1.11(+1.42%)
Sep 13, 2024 77.57 78.27 77.17 78.23 337,774 +0.86(+1.11%)
Sep 12, 2024 77.33 78.17 75.85 77.37 402,391 +0.26(+0.34%)
Sep 11, 2024 76.33 77.22 75.46 77.11 663,295 +0.78(+1.02%)
Sep 10, 2024 76.32 77.17 75.58 76.33 493,835 +0.01(+0.01%)
Sep 09, 2024 76.46 77.33 75.92 76.32 1,115,602 -0.14(-0.18%)
Sep 06, 2024 78.29 78.96 76.29 76.46 606,881 -1.68(-2.15%)
Sep 05, 2024 79.02 79.47 77.69 78.14 718,139 -1.02(-1.29%)
Sep 04, 2024 78.34 79.51 78.18 79.16 954,968 +0.95(+1.21%)
Sep 03, 2024 78.10 79.78 77.27 78.21 1,847,489 -3.72(-4.54%)
Aug 30, 2024 80.85 82.41 79.83 81.93 983,107 +1.08(+1.34%)
Aug 29, 2024 79.38 81.71 78.00 80.85 1,087,639 +1.79(+2.26%)
Aug 28, 2024 78.13 79.13 77.68 79.06 552,969 +0.92(+1.18%)
Aug 27, 2024 78.12 78.64 76.88 78.14 550,610 -0.21(-0.27%)
Aug 26, 2024 79.76 80.65 77.80 78.35 651,216 -1.56(-1.95%)
Aug 23, 2024 76.17 80.15 76.17 79.91 1,195,214 +3.69(+4.84%)
Aug 22, 2024 76.95 77.50 75.80 76.22 571,102 -0.51(-0.66%)
Aug 21, 2024 74.98 77.04 72.96 76.73 841,288 +1.78(+2.37%)
Aug 20, 2024 75.21 75.87 74.12 74.95 440,942 -0.24(-0.32%)
Aug 19, 2024 74.32 75.29 72.52 75.19 540,429 +0.72(+0.97%)
Aug 16, 2024 73.74 75.99 73.57 74.47 701,691 +0.34(+0.46%)
Aug 15, 2024 73.50 74.53 72.76 74.13 562,912 +1.46(+2.01%)
Aug 14, 2024 72.91 73.08 71.98 72.67 941,886 -0.36(-0.49%)
Aug 13, 2024 71.47 73.41 70.91 73.03 908,394 +2.05(+2.89%)
Aug 12, 2024 71.51 71.87 70.52 70.98 703,178 -0.60(-0.84%)
Aug 09, 2024 71.68 72.70 70.27 71.58 869,986 -0.12(-0.17%)
Aug 08, 2024 70.67 71.76 70.67 71.70 722,562 +0.96(+1.36%)
Aug 07, 2024 70.73 72.06 70.61 70.74 793,018 -0.20(-0.28%)
Aug 06, 2024 70.97 73.04 68.37 70.94 730,225 -0.08(-0.11%)
Aug 05, 2024 71.93 71.93 68.91 71.02 1,165,645 -1.35(-1.87%)
Aug 02, 2024 73.69 74.38 70.36 72.37 1,685,232 -1.72(-2.32%)
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.