Indicators

Acadia Healthcr Company (NQ: ACHC )

73.94 -0.67 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.79	51.96	49.78	50.68	488,200	-0.21(-0.41%)
Jan 28, 2021	50.16	51.97	49.64	50.89	621,304	+1.35(+2.73%)
Jan 27, 2021	50.66	50.85	48.62	49.54	351,886	-1.54(-3.01%)
Jan 26, 2021	51.84	51.99	51.00	51.08	333,299	-0.58(-1.12%)
Jan 25, 2021	51.90	52.36	51.23	51.66	347,182	-0.35(-0.67%)
Jan 22, 2021	51.51	52.35	51.13	52.01	463,400	+0.42(+0.81%)
Jan 21, 2021	52.48	52.48	51.52	51.59	364,775	-0.52(-1.00%)
Jan 20, 2021	51.22	52.37	50.69	52.11	499,600	+1.12(+2.20%)
Jan 19, 2021	51.58	51.77	50.09	50.99	507,501	+0.25(+0.49%)
Jan 15, 2021	50.62	51.72	50.31	50.74	464,600	-0.11(-0.22%)
Jan 14, 2021	51.78	52.49	50.67	50.85	314,161	-0.64(-1.24%)
Jan 13, 2021	52.06	52.37	51.26	51.49	256,189	-0.50(-0.96%)
Jan 12, 2021	51.74	52.47	51.30	51.99	416,881	+0.37(+0.72%)
Jan 11, 2021	51.73	52.49	51.03	51.62	331,802	-0.39(-0.75%)
Jan 08, 2021	52.45	52.96	51.80	52.01	522,000	-0.97(-1.83%)
Jan 07, 2021	52.45	53.52	52.07	52.98	512,003	+0.47(+0.90%)
Jan 06, 2021	50.79	52.93	50.79	52.51	1,027,502	+2.01(+3.98%)
Jan 05, 2021	50.02	51.62	49.67	50.50	638,362	+0.01(+0.02%)

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.