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

Acadia Healthcr Company (NQ: ACHC )

71.32 -0.34 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2018 33.80 34.43 33.02 33.97 1,177,900 +0.17(+0.50%)
Nov 29, 2018 33.04 33.85 32.81 33.80 921,774 +0.42(+1.26%)
Nov 28, 2018 32.98 33.60 32.26 33.38 1,040,993 +0.77(+2.36%)
Nov 27, 2018 32.77 33.05 32.26 32.61 2,119,684 -0.38(-1.15%)
Nov 26, 2018 31.44 33.82 31.44 32.99 1,737,620 +1.34(+4.23%)
Nov 23, 2018 31.76 31.91 30.88 31.65 695,000 -0.40(-1.25%)
Nov 21, 2018 32.05 32.05 32.05 0 +0.47(+1.49%)
Nov 20, 2018 33.13 33.48 28.63 31.58 4,093,357 -0.47(-1.45%)
Nov 19, 2018 32.41 33.30 31.48 32.05 2,894,337 -0.50(-1.55%)
Nov 16, 2018 37.61 39.31 28.02 32.55 11,578,500 -5.31(-14.03%)
Nov 15, 2018 37.06 37.99 36.34 37.86 1,769,810 +0.37(+0.99%)
Nov 14, 2018 36.28 38.08 36.14 37.49 3,627,386 +1.48(+4.11%)
Nov 13, 2018 42.17 42.97 33.53 36.01 15,189,189 -5.93(-14.14%)
Nov 12, 2018 42.17 43.30 41.74 41.94 1,923,762 -0.56(-1.32%)
Nov 09, 2018 42.03 43.22 42.00 42.50 4,260,900 +0.78(+1.87%)
Nov 08, 2018 40.81 42.15 40.39 41.72 4,274,096 +0.81(+1.98%)
Nov 07, 2018 39.00 41.81 38.77 40.91 5,060,678 +1.91(+4.90%)
Nov 06, 2018 41.07 41.74 38.00 39.00 11,092,401 -1.58(-3.89%)
Nov 05, 2018 44.72 44.75 38.73 40.58 8,529,261 -4.17(-9.32%)
Nov 02, 2018 44.66 45.35 44.05 44.75 2,255,700 +0.00(+0.00%)
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.