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 (%)
Dec 29, 2017		32.63	32.63	32.63	0	+0.00(+0.00%)
Dec 28, 2017	32.49	32.87	32.33	32.63	642,276	+0.18(+0.55%)
Dec 27, 2017	32.20	32.67	31.93	32.45	712,826	+0.25(+0.78%)
Dec 26, 2017	32.35	33.00	32.08	32.20	1,080,522	-0.05(-0.16%)
Dec 22, 2017	31.93	32.41	31.64	32.25	957,472	+0.16(+0.50%)
Dec 21, 2017	31.83	32.36	31.50	32.09	1,507,535	+0.24(+0.75%)
Dec 20, 2017	32.65	32.65	31.64	31.85	1,213,042	-0.67(-2.06%)
Dec 19, 2017	32.09	32.87	31.84	32.52	1,520,616	+0.66(+2.07%)
Dec 18, 2017	31.88	32.75	31.61	31.86	1,100,866	+0.12(+0.38%)
Dec 15, 2017	31.57	32.52	31.52	31.74	2,242,568	+0.33(+1.05%)
Dec 14, 2017	32.52	32.55	31.39	31.41	1,220,699	-1.37(-4.18%)
Dec 13, 2017	32.52	33.00	31.99	32.78	1,098,993	+0.30(+0.92%)
Dec 12, 2017	32.28	32.98	32.28	32.48	941,443	+0.38(+1.18%)
Dec 11, 2017	32.39	32.95	32.07	32.10	1,342,395	-0.21(-0.65%)
Dec 08, 2017	31.96	32.42	31.68	32.31	598,207	+0.53(+1.67%)
Dec 07, 2017	31.06	32.14	31.00	31.78	1,332,713	+0.69(+2.22%)
Dec 06, 2017	31.45	31.59	30.75	31.09	1,264,841	-0.27(-0.86%)
Dec 05, 2017	31.51	32.08	30.85	31.36	1,177,867	-0.30(-0.95%)
Dec 04, 2017	32.64	32.74	31.56	31.66	1,275,909	-0.60(-1.86%)

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.