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 (%)
Dec 31, 2018	25.78	25.97	25.26	25.71	909,700	+0.15(+0.59%)
Dec 28, 2018	25.86	26.01	25.23	25.56	821,900	-0.24(-0.93%)
Dec 27, 2018	25.68	25.80	24.73	25.80	988,234	-0.11(-0.42%)
Dec 26, 2018	25.05	25.92	24.31	25.91	823,145	+1.16(+4.69%)
Dec 24, 2018	24.62	25.34	24.27	24.75	808,800	-0.44(-1.75%)
Dec 21, 2018	26.96	27.22	25.04	25.19	2,372,400	-1.59(-5.94%)
Dec 20, 2018	27.22	27.43	26.43	26.78	1,791,029	-0.41(-1.51%)
Dec 19, 2018	27.86	28.21	26.97	27.19	1,894,288	-0.65(-2.33%)
Dec 18, 2018	27.35	28.38	27.20	27.84	2,651,018	+0.24(+0.87%)
Dec 17, 2018	27.85	28.17	26.68	27.60	3,334,644	-1.33(-4.60%)
Dec 14, 2018	30.45	30.89	28.84	28.93	3,040,100	-2.13(-6.86%)
Dec 13, 2018	31.28	31.52	30.38	31.06	1,136,746	-0.18(-0.58%)
Dec 12, 2018	31.79	32.00	31.08	31.24	1,836,468	+0.05(+0.16%)
Dec 11, 2018	31.68	31.89	30.85	31.19	2,408,184	-0.01(-0.03%)
Dec 10, 2018	31.60	31.60	30.51	31.20	1,447,321	-0.46(-1.45%)
Dec 07, 2018	31.93	32.51	31.04	31.66	2,217,200	-0.35(-1.09%)
Dec 06, 2018	32.84	32.84	31.26	32.01	2,465,770	-1.09(-3.29%)
Dec 04, 2018	33.94	34.27	33.03	33.10	952,800	-0.79(-2.33%)

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.