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 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%)

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.