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 31, 2012	22.50	23.35	22.43	23.35	375,265	+0.81(+3.59%)
Dec 28, 2012	22.24	22.92	22.24	22.54	175,592	+0.13(+0.58%)
Dec 27, 2012	22.55	22.70	22.14	22.41	276,223	+0.00(+0.00%)
Dec 26, 2012	22.51	22.67	22.35	22.41	123,132	-0.30(-1.32%)
Dec 24, 2012	22.74	22.80	22.33	22.71	53,150	-0.08(-0.35%)
Dec 21, 2012	22.78	22.98	21.92	22.79	904,647	-0.13(-0.57%)
Dec 20, 2012	22.71	22.95	22.35	22.92	178,529	+0.12(+0.53%)
Dec 19, 2012	22.70	22.80	21.81	22.80	248,681	+0.20(+0.88%)
Dec 18, 2012	22.46	22.80	22.41	22.60	434,879	+0.23(+1.03%)
Dec 17, 2012	22.43	22.50	22.00	22.37	284,026	-0.04(-0.18%)
Dec 14, 2012	22.40	22.46	22.04	22.41	273,845	+0.01(+0.04%)
Dec 13, 2012	22.35	22.42	21.80	22.40	315,854	-0.01(-0.04%)
Dec 12, 2012	22.35	22.53	22.22	22.41	581,802	+0.14(+0.63%)
Dec 11, 2012	22.57	22.59	22.03	22.27	383,308	-0.21(-0.93%)
Dec 10, 2012	22.00	22.53	22.00	22.48	980,402	+0.43(+1.95%)
Dec 07, 2012	22.90	22.94	22.00	22.05	5,902,234	-0.79(-3.46%)
Dec 06, 2012	21.85	23.03	21.26	22.84	523,081	+0.82(+3.72%)
Dec 05, 2012	22.25	22.30	21.60	22.02	269,117	-0.13(-0.59%)

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.