Indicators

Acadia Healthcr Company (NQ: ACHC )

71.66 -0.15 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.33	38.74	37.81	38.10	965,659	+0.04(+0.11%)
Feb 27, 2018	38.51	39.20	37.91	38.06	952,099	-0.51(-1.32%)
Feb 26, 2018	38.57	38.80	37.65	38.57	766,527	+0.02(+0.05%)
Feb 23, 2018	39.27	39.43	37.45	38.55	1,173,999	-0.63(-1.61%)
Feb 22, 2018				39.18	2,693,661	+2.95(+8.14%)
Feb 21, 2018	36.23	37.63	35.64	36.23	1,395,016	+0.11(+0.30%)
Feb 20, 2018	36.23	36.69	36.07	36.12	996,157	-0.20(-0.55%)
Feb 16, 2018		36.32	36.32	36.32	0	+0.05(+0.14%)
Feb 15, 2018	35.96	36.36	34.53	36.27	1,826,903	+0.61(+1.71%)
Feb 14, 2018	34.10	35.77	33.80	35.66	800,490	+1.42(+4.15%)
Feb 13, 2018	33.55	34.38	32.98	34.24	1,694,269	+0.50(+1.48%)
Feb 12, 2018	33.87	34.00	32.97	33.74	1,736,761	+0.02(+0.06%)
Feb 09, 2018	34.25	34.43	32.58	33.72	2,133,787	-0.30(-0.88%)
Feb 08, 2018	34.43	35.50	33.83	34.02	1,429,845	-0.27(-0.79%)
Feb 07, 2018	34.15	34.35	34.09	34.29	1,110,702	+0.03(+0.09%)
Feb 06, 2018	32.44	34.38	32.22	34.26	1,739,270	+0.39(+1.15%)
Feb 05, 2018	34.16	34.58	33.19	33.87	1,422,028	-0.74(-2.14%)
Feb 02, 2018	34.96	35.05	34.16	34.61	999,547	-0.62(-1.76%)

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.