Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 77.74 77.74 71.58 72.51 3,033,070 -7.98(-9.91%)
Feb 27, 2023 80.01 81.08 79.02 80.49 720,144 +0.24(+0.30%)
Feb 24, 2023 80.00 80.75 79.48 80.25 394,015 -0.24(-0.30%)
Feb 23, 2023 80.84 81.29 79.86 80.49 369,884 -0.18(-0.22%)
Feb 22, 2023 81.12 81.94 80.48 80.67 384,783 -0.20(-0.25%)
Feb 21, 2023 81.81 82.16 80.40 80.87 383,967 -1.18(-1.44%)
Feb 17, 2023 81.49 82.73 81.29 82.05 315,253 +0.31(+0.38%)
Feb 16, 2023 80.97 82.57 79.42 81.74 331,774 +0.54(+0.67%)
Feb 15, 2023 80.57 81.41 79.88 81.20 398,089 +0.31(+0.38%)
Feb 14, 2023 80.87 81.53 80.33 80.89 363,423 -0.21(-0.26%)
Feb 13, 2023 81.41 81.53 80.74 81.10 332,831 -0.20(-0.25%)
Feb 10, 2023 80.26 81.94 80.03 81.30 495,329 +1.04(+1.30%)
Feb 09, 2023 81.47 82.84 80.17 80.26 355,432 -0.86(-1.06%)
Feb 08, 2023 81.48 82.78 80.45 81.12 603,586 +0.01(+0.01%)
Feb 07, 2023 79.88 81.33 78.43 81.11 600,418 +0.85(+1.06%)
Feb 06, 2023 80.82 81.06 79.17 80.26 686,032 -0.70(-0.86%)
Feb 03, 2023 81.76 82.47 80.25 80.96 760,354 -0.76(-0.93%)
Feb 02, 2023 83.86 84.32 80.26 81.72 1,179,593 -2.34(-2.78%)
Feb 01, 2023 83.67 85.27 82.48 84.06 649,968 +0.04(+0.05%)
Jan 31, 2023 82.11 84.26 81.62 84.02 601,591 +2.23(+2.73%)
Jan 30, 2023 84.62 85.40 81.70 81.79 475,920 -2.89(-3.41%)
Jan 27, 2023 84.03 85.04 83.43 84.68 693,800 +0.34(+0.40%)
Jan 26, 2023 84.45 85.41 83.84 84.34 229,958 +0.10(+0.12%)
Jan 25, 2023 83.74 84.89 82.48 84.24 511,758 +0.18(+0.21%)
Jan 24, 2023 84.50 84.97 83.78 84.06 312,865 -0.46(-0.54%)
Jan 23, 2023 84.54 85.61 84.36 84.52 392,283 -0.10(-0.12%)
Jan 20, 2023 83.59 84.67 82.94 84.62 423,322 +1.15(+1.38%)
Jan 19, 2023 83.66 84.40 83.08 83.47 395,221 -0.07(-0.08%)
Jan 18, 2023 84.67 85.62 83.01 83.54 727,875 -0.98(-1.16%)
Jan 17, 2023 86.10 86.37 83.54 84.52 587,622 -1.48(-1.72%)
Jan 13, 2023 83.92 86.05 83.88 86.00 339,851 +2.02(+2.41%)
Jan 12, 2023 82.82 84.03 82.28 83.98 541,817 +1.44(+1.74%)
Jan 11, 2023 83.01 83.01 80.83 82.54 344,925 -0.21(-0.25%)
Jan 10, 2023 81.54 82.96 81.42 82.75 368,267 +1.30(+1.60%)
Jan 09, 2023 83.37 83.69 81.29 81.45 345,206 -1.59(-1.91%)
Jan 06, 2023 82.51 83.54 81.58 83.04 262,610 +1.37(+1.68%)
Jan 05, 2023 82.50 82.55 81.32 81.67 293,558 -1.08(-1.31%)
Jan 04, 2023 81.70 82.79 80.72 82.75 481,823 +1.27(+1.56%)
Jan 03, 2023 82.98 83.07 80.49 81.48 305,492 -0.84(-1.02%)
Dec 30, 2022 82.18 82.49 81.01 82.32 263,757 -0.10(-0.12%)
Dec 29, 2022 81.78 83.17 81.17 82.42 347,221 +0.85(+1.04%)
Dec 28, 2022 82.85 83.21 80.83 81.57 409,949 -1.01(-1.22%)
Dec 27, 2022 82.90 83.44 82.39 82.58 239,776 -0.42(-0.51%)
Dec 23, 2022 82.92 83.34 81.69 83.00 419,134 -0.15(-0.18%)
Dec 22, 2022 83.26 84.83 82.01 83.15 511,868 -0.37(-0.44%)
Dec 21, 2022 83.71 84.78 83.05 83.52 558,824 +0.29(+0.35%)
Dec 20, 2022 82.63 85.09 82.27 83.23 520,552 +0.47(+0.57%)
Dec 19, 2022 84.29 85.64 82.71 82.76 466,363 -1.94(-2.29%)
Dec 16, 2022 84.19 85.24 83.08 84.70 1,544,182 -0.16(-0.19%)
Dec 15, 2022 84.47 85.32 84.01 84.86 602,832 -0.37(-0.43%)
Dec 14, 2022 84.71 85.75 83.89 85.23 468,673 +0.98(+1.16%)
Dec 13, 2022 84.51 85.00 83.12 84.25 528,678 +1.30(+1.57%)
Dec 12, 2022 82.74 83.56 81.93 82.95 557,285 +0.70(+0.85%)
Dec 09, 2022 82.84 83.76 82.19 82.25 502,249 -1.07(-1.28%)
Dec 08, 2022 82.43 85.84 81.73 83.32 1,083,800 +1.38(+1.68%)
Dec 07, 2022 84.71 87.12 81.74 81.94 1,090,999 -2.77(-3.27%)
Dec 06, 2022 85.80 87.61 83.98 84.71 1,064,851 -0.95(-1.11%)
Dec 05, 2022 86.62 86.62 85.06 85.66 670,159 -1.78(-2.04%)
Dec 02, 2022 86.85 88.89 86.43 87.44 636,622 -0.18(-0.21%)
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.