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 (%)
Sep 28, 2018	34.51	35.31	34.51	35.20	732,100	+0.67(+1.94%)
Sep 27, 2018	34.52	35.03	34.34	34.53	844,582	-0.03(-0.09%)
Sep 26, 2018	35.35	35.65	34.48	34.56	996,123	-0.94(-2.65%)
Sep 25, 2018	36.11	36.12	35.42	35.50	813,168	-0.50(-1.39%)
Sep 24, 2018	35.69	36.04	34.99	36.00	985,690	+0.31(+0.87%)
Sep 21, 2018	35.93	36.23	35.45	35.69	2,186,300	-0.31(-0.86%)
Sep 20, 2018	35.13	36.10	35.02	36.00	1,504,723	+0.89(+2.53%)
Sep 19, 2018	35.51	35.87	34.91	35.11	665,118	-0.34(-0.96%)
Sep 18, 2018	35.54	36.20	35.20	35.45	704,322	-0.08(-0.23%)
Sep 17, 2018	36.01	36.16	35.45	35.53	1,157,065	-0.42(-1.17%)
Sep 14, 2018	36.14	36.53	35.92	35.95	1,014,400	-0.33(-0.91%)
Sep 13, 2018	36.23	36.81	35.54	36.28	1,341,233	-0.44(-1.20%)
Sep 12, 2018	37.37	37.64	36.63	36.72	880,840	-0.58(-1.55%)
Sep 11, 2018	37.80	38.49	37.22	37.30	1,241,581	-0.66(-1.74%)
Sep 10, 2018	39.03	39.15	37.84	37.96	741,178	-0.93(-2.39%)
Sep 07, 2018	39.85	40.11	38.78	38.89	701,200	-0.99(-2.48%)
Sep 06, 2018	40.01	40.21	39.51	39.88	1,026,324	-0.12(-0.30%)
Sep 05, 2018	42.19	42.19	39.97	40.00	1,090,661	-2.23(-5.28%)

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.