Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.54 +1.20 (+1.53%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.50 62.46 60.45 62.00 1,160,485 +3.62(+6.20%)
Oct 28, 2021 56.57 58.87 56.51 58.38 720,686 +2.26(+4.03%)
Oct 27, 2021 55.98 56.94 55.62 56.12 560,666 +0.18(+0.32%)
Oct 26, 2021 55.50 55.94 669,576 -0.29(-0.52%)
Oct 25, 2021 57.49 57.70 56.09 56.23 389,957 -1.52(-2.63%)
Oct 22, 2021 57.57 58.22 56.66 57.75 322,752 -0.20(-0.35%)
Oct 21, 2021 57.41 58.05 56.77 57.95 316,118 +0.76(+1.33%)
Oct 20, 2021 57.04 58.13 56.42 57.19 258,228 +0.43(+0.76%)
Oct 19, 2021 56.96 57.48 56.40 56.76 290,151 +0.23(+0.41%)
Oct 18, 2021 56.60 56.92 56.00 56.53 347,584 -0.36(-0.63%)
Oct 15, 2021 56.09 57.63 56.09 56.89 304,682 +1.18(+2.12%)
Oct 14, 2021 55.94 56.64 55.38 55.71 318,868 +0.56(+1.02%)
Oct 13, 2021 56.06 56.36 55.10 55.15 347,841 -1.07(-1.90%)
Oct 12, 2021 56.76 57.12 56.10 56.22 307,391 -0.20(-0.35%)
Oct 11, 2021 58.06 58.12 56.23 56.42 413,379 -1.70(-2.92%)
Oct 08, 2021 60.14 61.17 57.97 58.12 382,387 -2.02(-3.36%)
Oct 07, 2021 60.61 61.92 59.94 60.14 578,027 -0.50(-0.82%)
Oct 06, 2021 61.33 61.33 59.34 60.64 427,550 -0.42(-0.69%)
Oct 05, 2021 63.25 63.46 60.52 61.06 1,203,989 -3.58(-5.54%)
Oct 04, 2021 65.16 66.77 64.23 64.64 522,992 -0.85(-1.30%)
Oct 01, 2021 65.49 65.90 63.56 65.49 281,754 +1.71(+2.68%)
Sep 30, 2021 64.66 64.76 63.43 63.78 502,050 -0.47(-0.73%)
Sep 29, 2021 64.70 64.87 64.70 64.25 162,562 -0.32(-0.50%)
Sep 28, 2021 65.11 65.75 64.25 64.57 653,949 -1.02(-1.56%)
Sep 27, 2021 65.47 66.81 65.23 65.59 390,509 +0.44(+0.68%)
Sep 24, 2021 65.28 65.93 64.68 65.15 352,295 +0.00(+0.00%)
Sep 23, 2021 66.13 66.20 64.80 65.15 331,181 -0.35(-0.53%)
Sep 22, 2021 63.95 66.23 63.54 65.50 564,542 +1.76(+2.76%)
Sep 21, 2021 63.75 63.98 62.53 63.74 362,219 +0.53(+0.84%)
Sep 20, 2021 61.36 63.36 59.81 63.21 811,883 +1.99(+3.25%)
Sep 17, 2021 59.47 61.24 59.47 61.22 1,489,878 +1.86(+3.13%)
Sep 16, 2021 59.85 60.37 58.74 59.36 651,392 -0.38(-0.64%)
Sep 15, 2021 56.70 60.87 56.70 59.74 513,602 -0.74(-1.22%)
Sep 14, 2021 65.07 65.67 60.31 60.48 1,144,203 -4.54(-6.98%)
Sep 13, 2021 65.33 65.33 64.00 65.02 197,464 +0.44(+0.68%)
Sep 10, 2021 66.50 66.67 64.56 64.58 256,487 -1.12(-1.70%)
Sep 09, 2021 66.06 67.43 65.60 65.70 252,540 -0.23(-0.35%)
Sep 08, 2021 66.28 66.57 64.67 65.93 667,469 -0.73(-1.10%)
Sep 07, 2021 68.01 68.12 66.60 66.66 252,912 -1.50(-2.20%)
Sep 03, 2021 67.89 68.65 67.89 68.16 285,498 -0.10(-0.15%)
Sep 02, 2021 66.87 68.30 66.66 68.26 315,520 +1.63(+2.45%)
Sep 01, 2021 66.30 66.98 65.22 66.63 280,133 +0.51(+0.77%)
Aug 31, 2021 66.35 66.92 65.80 66.12 299,098 -0.18(-0.27%)
Aug 30, 2021 66.24 66.97 65.67 66.30 307,895 +0.22(+0.33%)
Aug 27, 2021 64.53 66.13 64.36 66.08 325,463 +1.82(+2.83%)
Aug 26, 2021 64.49 64.53 63.73 64.26 237,188 -0.08(-0.12%)
Aug 25, 2021 64.19 65.61 64.01 64.34 309,758 +0.17(+0.26%)
Aug 24, 2021 63.40 64.36 62.10 64.17 189,696 +0.73(+1.15%)
Aug 23, 2021 63.29 64.28 62.48 63.44 381,741 +0.22(+0.35%)
Aug 20, 2021 60.68 63.38 60.28 63.22 520,184 +2.60(+4.29%)
Aug 19, 2021 59.08 60.71 59.08 60.62 410,188 +0.97(+1.63%)
Aug 18, 2021 62.24 62.65 59.53 59.65 546,090 -2.91(-4.65%)
Aug 17, 2021 62.02 62.71 61.65 62.56 519,284 -0.20(-0.32%)
Aug 16, 2021 61.79 63.02 60.94 62.76 392,523 +0.86(+1.39%)
Aug 13, 2021 63.38 63.77 61.69 61.90 472,304 -1.30(-2.06%)
Aug 12, 2021 63.27 63.61 62.82 63.20 289,947 -0.92(-1.43%)
Aug 11, 2021 63.41 64.53 62.06 64.12 474,572 +0.99(+1.57%)
Aug 10, 2021 62.90 63.69 62.60 63.13 351,817 +0.23(+0.37%)
Aug 09, 2021 62.21 62.95 61.77 62.90 292,525 +0.38(+0.61%)
Aug 06, 2021 62.43 62.92 61.90 62.52 218,982 +0.28(+0.45%)
Aug 05, 2021 62.69 62.87 61.53 62.24 300,610 -0.26(-0.42%)
Aug 04, 2021 63.11 63.66 61.94 62.50 391,953 -1.12(-1.76%)
Aug 03, 2021 62.88 63.86 61.13 63.62 572,549 +1.88(+3.05%)
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.