Indicators

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.12	38.71	37.57	38.37	550,190	+0.37(+0.97%)
Jan 30, 2017	38.38	38.38	37.24	38.00	666,762	-0.39(-1.02%)
Jan 27, 2017	38.30	38.65	37.78	38.39	649,583	-0.63(-1.61%)
Jan 26, 2017	39.81	40.06	38.69	39.02	739,209	-0.91(-2.28%)
Jan 25, 2017	39.47	40.40	39.18	39.93	1,857,644	+0.53(+1.35%)
Jan 24, 2017	38.69	39.56	38.23	39.40	1,939,987	+0.86(+2.23%)
Jan 23, 2017	38.20	38.89	37.85	38.54	985,770	+0.07(+0.18%)
Jan 20, 2017	38.13	38.67	37.75	38.47	838,133	+0.28(+0.73%)
Jan 19, 2017	39.09	39.49	38.07	38.19	1,072,267	-0.81(-2.08%)
Jan 18, 2017	38.20	39.02	37.71	39.00	1,084,334	+0.97(+2.55%)
Jan 17, 2017	37.57	38.67	37.42	38.03	923,973	+0.08(+0.21%)
Jan 13, 2017		37.95	37.95	37.95	0	-0.05(-0.13%)
Jan 12, 2017	37.88	38.37	37.38	38.00	858,603	+0.01(+0.03%)
Jan 11, 2017	37.59	38.53	37.32	37.99	1,003,175	+0.49(+1.31%)
Jan 10, 2017	38.06	38.90	37.16	37.50	1,310,688	-0.41(-1.08%)
Jan 09, 2017	36.05	38.13	35.60	37.91	1,893,184	+1.91(+5.31%)
Jan 06, 2017	35.24	36.23	34.89	36.00	1,538,754	+0.84(+2.39%)
Jan 05, 2017	35.90	35.93	34.56	35.16	1,206,807	-0.56(-1.57%)
Jan 04, 2017	33.25	35.88	32.80	35.72	2,352,189	+2.83(+8.60%)

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.