Indicators

Acadia Healthcr Company (NQ: ACHC )

70.49 +4.43 (+6.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.09	56.85	55.39	55.41	626,409	-0.90(-1.60%)
Feb 26, 2016	55.56	57.36	55.56	56.31	615,810	+1.03(+1.86%)
Feb 25, 2016	55.81	57.15	54.00	55.28	669,234	+0.32(+0.58%)
Feb 24, 2016	54.99	55.50	53.89	54.96	983,828	-0.88(-1.58%)
Feb 23, 2016	56.11	56.61	55.10	55.84	587,465	-0.31(-0.55%)
Feb 22, 2016	54.89	56.90	54.67	56.15	929,889	+1.77(+3.25%)
Feb 19, 2016	52.95	54.57	51.40	54.38	1,263,284	+0.88(+1.64%)
Feb 18, 2016	57.24	57.24	53.20	53.50	1,380,165	-3.34(-5.88%)
Feb 17, 2016	51.29	58.70	51.02	56.84	2,278,665	+1.84(+3.35%)
Feb 16, 2016	54.52	55.51	52.84	55.00	1,443,294	+1.23(+2.29%)
Feb 12, 2016	53.57	53.77	53.77	53.77	760,600	+0.60(+1.13%)
Feb 11, 2016	55.28	55.76	52.86	53.17	1,439,651	-2.92(-5.21%)
Feb 10, 2016	54.80	57.25	54.68	56.09	850,229	+1.16(+2.11%)
Feb 09, 2016	53.99	55.95	53.31	54.93	1,200,638	+0.23(+0.42%)
Feb 08, 2016	57.91	58.39	53.82	54.70	1,430,329	-4.26(-7.23%)
Feb 05, 2016	60.11	60.69	57.84	58.96	762,698	-0.76(-1.27%)
Feb 04, 2016	59.70	60.52	58.45	59.72	516,582	-0.38(-0.63%)
Feb 03, 2016	60.09	60.28	57.72	60.10	824,223	+0.04(+0.07%)
Feb 02, 2016	61.21	61.76	59.76	60.06	499,006	-1.81(-2.93%)

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.