Skip to main content

Acadia Healthcr Company (NQ: ACHC )

81.15 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 80.52 81.21 79.95 81.15 419,657 +1.56(+1.96%)
Aug 09, 2022 80.63 81.35 79.01 79.59 517,938 -1.50(-1.85%)
Aug 08, 2022 81.05 82.00 80.69 81.09 469,123 -0.28(-0.34%)
Aug 05, 2022 80.31 81.42 79.73 81.37 454,048 +0.61(+0.76%)
Aug 04, 2022 82.00 82.03 80.47 80.76 409,894 -1.18(-1.44%)
Aug 03, 2022 81.32 82.39 80.71 81.94 407,192 +0.81(+1.00%)
Aug 02, 2022 81.50 82.17 80.97 81.13 562,564 -0.80(-0.98%)
Aug 01, 2022 83.38 83.38 81.58 81.93 521,304 -0.98(-1.18%)
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%)
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.