Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

70.28 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.798 9.970 9.798 9.970 47,559 +0.14(+1.42%)
Dec 29, 2011 9.650 9.850 9.600 9.830 72,798 +0.30(+3.15%)
Dec 28, 2011 9.610 9.850 9.510 9.530 31,260 -0.32(-3.25%)
Dec 27, 2011 9.500 10.00 9.500 9.850 13,615 -0.01(-0.10%)
Dec 23, 2011 9.400 10.08 9.400 9.860 24,180 +0.00(+0.00%)
Dec 21, 2011 9.550 9.890 9.020 9.860 27,294 +0.35(+3.68%)
Dec 20, 2011 9.680 10.50 9.500 9.510 126,475 -0.34(-3.45%)
Dec 19, 2011 9.550 10.10 8.800 9.850 107,456 +0.35(+3.68%)
Dec 16, 2011 8.790 9.500 8.440 9.500 184,118 +0.49(+5.44%)
Dec 15, 2011 8.280 9.320 8.150 9.010 2,142,247 +1.49(+19.81%)
Dec 14, 2011 7.960 8.010 6.470 7.520 128,132 -0.48(-6.00%)
Dec 13, 2011 8.250 8.540 7.950 8.000 48,723 -0.10(-1.23%)
Dec 12, 2011 7.760 8.100 7.700 8.100 23,961 +0.10(+1.25%)
Dec 09, 2011 8.070 8.070 7.820 8.000 15,804 -0.25(-3.03%)
Dec 08, 2011 8.480 8.480 8.000 8.250 24,751 -0.22(-2.60%)
Dec 07, 2011 8.000 8.470 7.980 8.470 16,594 +0.45(+5.61%)
Dec 06, 2011 7.800 8.740 5.430 8.020 43,692 +0.13(+1.65%)
Dec 05, 2011 7.900 8.000 7.200 7.890 55,459 -0.26(-3.19%)
Dec 02, 2011 8.310 8.380 8.000 8.150 8,098 -0.25(-2.98%)
Dec 01, 2011 8.400 8.710 7.860 8.400 24,156 -0.10(-1.18%)
Nov 30, 2011 8.600 8.650 8.250 8.500 4,433 -0.08(-0.93%)
Nov 29, 2011 8.410 8.670 8.410 8.580 2,160 +0.08(+0.94%)
Nov 28, 2011 8.900 8.900 8.130 8.500 19,002 -0.42(-4.71%)
Nov 25, 2011 9.100 9.100 8.910 8.920 4,600 -0.27(-2.94%)
Nov 23, 2011 9.190 9.190 9.190 9.190 100 -0.01(-0.11%)
Nov 22, 2011 9.109 9.250 9.109 9.200 17,509 -0.10(-1.08%)
Nov 21, 2011 9.340 9.350 9.260 9.300 701 +0.05(+0.54%)
Nov 18, 2011 9.250 9.250 9.080 9.250 1,342 +0.00(+0.00%)
Nov 17, 2011 9.330 9.330 9.080 9.250 1,600 +0.01(+0.11%)
Nov 16, 2011 9.350 9.400 9.090 9.240 5,392 -0.16(-1.70%)
Nov 15, 2011 9.420 9.420 9.160 9.400 8,650 -0.01(-0.11%)
Nov 14, 2011 9.500 9.500 9.250 9.410 3,042 +0.02(+0.21%)
Nov 11, 2011 9.150 9.440 9.040 9.390 11,237 +0.24(+2.62%)
Nov 10, 2011 9.150 9.150 9.150 9.150 1,000 -0.12(-1.29%)
Nov 09, 2011 9.300 9.300 9.100 9.270 1,656 +0.02(+0.22%)
Nov 08, 2011 9.150 9.304 9.150 9.250 17,902 +0.06(+0.65%)
Nov 07, 2011 9.490 9.490 9.050 9.190 20,405 +0.04(+0.44%)
Nov 04, 2011 9.500 9.500 9.030 9.150 12,123 -0.20(-2.14%)
Nov 03, 2011 10.00 10.00 9.020 9.350 14,441 +0.28(+3.03%)
Nov 02, 2011 9.000 9.250 8.800 9.075 48,725 +0.07(+0.83%)
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.