Chronicle Journal: Finance

Acadia Healthcr Company (NQ: ACHC )

59.02 USD +2.10 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 57.39 59.72 56.90 59.02 570,317 +2.10(+3.69%)
Dec 06, 2021 57.01 57.92 56.16 56.92 480,482 +0.73(+1.30%)
Dec 03, 2021 57.19 57.19 55.28 56.19 358,781 -1.05(-1.83%)
Dec 02, 2021 54.29 57.54 54.29 57.24 441,815 +3.48(+6.47%)
Dec 01, 2021 56.91 57.56 53.67 53.76 866,427 -2.41(-4.29%)
Nov 30, 2021 56.36 57.06 55.50 56.17 343,047 -0.43(-0.76%)
Nov 29, 2021 58.39 58.65 56.50 56.60 359,797 -1.21(-2.09%)
Nov 26, 2021 59.76 59.95 57.60 57.81 193,026 -3.44(-5.62%)
Nov 24, 2021 60.64 61.52 60.37 61.25 254,586 +0.39(+0.64%)
Nov 23, 2021 61.58 61.60 60.43 60.86 323,705 -0.83(-1.35%)
Nov 22, 2021 62.05 62.78 61.35 61.69 291,653 -0.23(-0.37%)
Nov 19, 2021 64.22 64.76 61.52 61.92 473,983 -2.70(-4.18%)
Nov 18, 2021 65.15 64.86 64.42 64.62 323,538 -0.59(-0.90%)
Nov 17, 2021 64.69 65.48 64.12 65.21 254,713 +0.06(+0.09%)
Nov 16, 2021 64.74 65.51 64.21 65.15 265,592 +0.24(+0.37%)
Nov 15, 2021 64.89 65.53 64.53 64.91 375,814 +0.18(+0.28%)
Nov 12, 2021 64.03 65.22 63.55 64.73 270,897 +0.79(+1.24%)
Nov 11, 2021 64.10 64.42 63.65 63.94 291,937 -0.23(-0.36%)
Nov 10, 2021 64.20 64.17 378,690 +0.01(+0.02%)
Nov 09, 2021 64.46 64.71 63.55 64.16 345,103 -0.14(-0.22%)
Nov 08, 2021 64.04 64.88 63.42 64.30 287,620 +0.08(+0.12%)
Nov 05, 2021 62.80 65.50 62.76 64.22 475,944 +1.81(+2.90%)
Nov 04, 2021 62.06 62.49 61.62 62.41 359,114 +0.23(+0.37%)
Nov 03, 2021 62.19 62.70 61.24 62.18 492,321 -0.52(-0.83%)
Nov 02, 2021 62.99 63.25 62.19 62.70 649,355 -0.50(-0.79%)
Nov 01, 2021 61.75 63.39 62.04 63.20 503,487 +1.20(+1.94%)
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 56.22 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 59.35 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%)
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.