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

Acadia Healthcr Company (NQ: ACHC )

74.25 -0.36 (-0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 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 (%)
Oct 30, 2020 33.63 35.76 32.94 35.65 2,186,900 +6.67(+23.02%)
Oct 29, 2020 28.82 29.11 27.96 28.98 456,389 +0.01(+0.03%)
Oct 28, 2020 29.60 30.23 28.82 28.97 409,283 -1.26(-4.17%)
Oct 27, 2020 30.69 31.47 30.18 30.23 268,815 -0.42(-1.37%)
Oct 26, 2020 30.68 30.69 29.66 30.65 401,757 -0.54(-1.73%)
Oct 23, 2020 31.16 31.76 30.42 31.19 485,500 +0.08(+0.26%)
Oct 22, 2020 32.20 32.93 31.00 31.11 1,226,323 -1.04(-3.23%)
Oct 21, 2020 33.08 33.21 32.13 32.15 348,424 -0.86(-2.61%)
Oct 20, 2020 33.10 33.69 32.69 33.01 316,164 +0.06(+0.18%)
Oct 19, 2020 33.18 33.70 32.78 32.95 284,912 -0.26(-0.78%)
Oct 16, 2020 33.98 34.10 33.09 33.21 323,700 -0.61(-1.80%)
Oct 15, 2020 32.81 34.00 32.67 33.82 427,185 +0.48(+1.44%)
Oct 14, 2020 33.00 33.80 33.00 33.34 415,431 +0.26(+0.79%)
Oct 13, 2020 32.43 33.30 31.95 33.08 443,935 +0.37(+1.13%)
Oct 12, 2020 32.33 32.75 32.00 32.71 477,497 +0.30(+0.93%)
Oct 09, 2020 32.69 32.98 31.80 32.41 467,200 +0.29(+0.90%)
Oct 08, 2020 31.50 32.12 31.13 32.12 267,781 +0.89(+2.85%)
Oct 07, 2020 31.82 32.30 31.18 31.23 286,167 -0.14(-0.45%)
Oct 06, 2020 32.06 32.46 31.30 31.37 426,536 -0.51(-1.60%)
Oct 05, 2020 31.23 32.05 31.05 31.88 479,648 +0.93(+3.02%)
Oct 02, 2020 29.61 31.29 29.50 30.95 574,000 +0.98(+3.27%)
Oct 01, 2020 29.48 30.17 29.44 29.96 654,038 +0.48(+1.65%)
Sep 30, 2020 30.18 30.64 29.21 29.48 625,811 +1.26(+4.46%)
Sep 29, 2020 28.52 29.24 27.96 28.22 553,889 +0.18(+0.64%)
Sep 28, 2020 28.65 29.25 27.92 28.04 377,291 -0.22(-0.78%)
Sep 25, 2020 27.21 28.36 27.21 28.26 233,700 +0.78(+2.84%)
Sep 24, 2020 27.36 28.05 27.07 27.48 273,079 -0.08(-0.29%)
Sep 23, 2020 28.61 29.25 27.34 27.56 510,501 -0.92(-3.23%)
Sep 22, 2020 28.83 29.15 28.18 28.48 462,157 -0.40(-1.39%)
Sep 21, 2020 28.03 29.04 27.14 28.88 974,105 -0.56(-1.90%)
Sep 18, 2020 29.95 30.54 29.36 29.44 973,200 -0.50(-1.67%)
Sep 17, 2020 29.64 30.06 29.36 29.94 502,354 -0.16(-0.53%)
Sep 16, 2020 30.48 31.08 30.02 30.10 504,859 -0.14(-0.46%)
Sep 15, 2020 31.00 31.43 30.12 30.24 346,130 -0.48(-1.56%)
Sep 14, 2020 30.25 31.05 30.14 30.72 528,581 +0.82(+2.74%)
Sep 11, 2020 28.92 29.96 28.63 29.90 649,700 +1.06(+3.68%)
Sep 10, 2020 29.32 29.70 28.83 28.84 543,304 -0.24(-0.83%)
Sep 09, 2020 28.96 29.36 28.36 29.08 566,920 +0.49(+1.71%)
Sep 08, 2020 29.61 29.61 28.49 28.59 466,161 -1.22(-4.09%)
Sep 04, 2020 30.70 30.82 29.20 29.81 459,400 -0.37(-1.23%)
Sep 03, 2020 31.15 31.50 29.92 30.18 411,214 -0.94(-3.02%)
Sep 02, 2020 30.76 31.20 30.41 31.12 379,324 +0.55(+1.80%)
Sep 01, 2020 29.73 30.99 29.73 30.57 226,513 -0.34(-1.10%)
Aug 31, 2020 31.13 31.42 30.60 30.91 385,673 -0.32(-1.02%)
Aug 28, 2020 31.17 31.27 30.41 31.23 221,300 +0.42(+1.36%)
Aug 27, 2020 30.02 31.10 29.61 30.81 364,806 +0.87(+2.91%)
Aug 26, 2020 30.32 30.40 29.66 29.94 277,384 -0.26(-0.86%)
Aug 25, 2020 30.11 30.32 29.49 30.20 251,684 +0.04(+0.13%)
Aug 24, 2020 29.91 30.21 29.54 30.16 327,209 +0.55(+1.86%)
Aug 21, 2020 29.65 29.77 29.04 29.61 380,200 -0.16(-0.52%)
Aug 20, 2020 29.74 30.12 29.59 29.77 375,974 -0.25(-0.82%)
Aug 19, 2020 30.23 30.59 29.87 30.01 380,812 +0.00(+0.00%)
Aug 18, 2020 30.37 30.55 29.78 30.01 332,036 -0.54(-1.78%)
Aug 17, 2020 30.94 31.17 30.41 30.55 307,866 -0.27(-0.86%)
Aug 14, 2020 30.40 30.91 30.07 30.82 640,900 +0.17(+0.55%)
Aug 13, 2020 30.79 30.89 30.10 30.65 392,568 -0.32(-1.03%)
Aug 12, 2020 31.78 32.16 30.63 30.97 447,104 -0.52(-1.65%)
Aug 11, 2020 32.23 32.95 31.41 31.49 449,031 -0.26(-0.82%)
Aug 10, 2020 31.28 31.95 31.28 31.75 394,379 +0.70(+2.25%)
Aug 07, 2020 30.74 31.11 30.51 31.05 325,000 +0.19(+0.62%)
Aug 06, 2020 30.89 31.50 30.64 30.86 476,041 -0.05(-0.16%)
Aug 05, 2020 30.96 32.89 30.58 30.91 893,856 +0.60(+1.98%)
Aug 04, 2020 30.29 30.73 29.65 30.31 632,678 +0.09(+0.30%)
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.