Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.69	57.29	51.66	56.50	2,204,883	+3.21(+6.02%)
Jul 28, 2016	51.12	54.58	51.00	53.29	2,437,436	+2.00(+3.90%)
Jul 27, 2016	53.31	53.39	51.18	51.29	2,266,133	-2.84(-5.25%)
Jul 26, 2016	54.08	54.58	53.54	54.13	652,700	-0.05(-0.09%)
Jul 25, 2016	54.54	54.54	53.77	54.18	449,242	-0.32(-0.59%)
Jul 22, 2016	54.84	56.20	54.08	54.50	493,272	-0.44(-0.80%)
Jul 21, 2016	54.62	55.60	53.54	54.94	478,407	+0.26(+0.48%)
Jul 20, 2016	53.91	55.04	53.41	54.68	771,163	+0.87(+1.62%)
Jul 19, 2016	54.58	54.92	53.01	53.81	514,594	-0.68(-1.25%)
Jul 18, 2016	53.14	54.85	53.14	54.49	1,018,674	+1.34(+2.52%)
Jul 15, 2016	51.98	53.19	51.98	53.15	1,084,001	+0.25(+0.47%)
Jul 14, 2016	57.28	57.28	50.91	52.90	4,159,563	-3.53(-6.26%)
Jul 13, 2016	56.61	56.99	56.36	56.43	867,697	-0.03(-0.05%)
Jul 12, 2016	54.88	56.53	54.60	56.46	1,089,596	+2.00(+3.67%)
Jul 11, 2016	53.86	54.81	53.86	54.46	791,445	+0.61(+1.13%)
Jul 08, 2016	53.81	54.20	53.80	53.85	833,427	+0.05(+0.09%)
Jul 07, 2016	53.22	54.64	53.22	53.80	528,980	+1.30(+2.48%)
Jul 05, 2016	54.47	54.47	52.00	52.50	801,517	-2.14(-3.92%)

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.