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

Acadia Healthcr Company (NQ: ACHC )

74.06 -0.55 (-0.74%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
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%)
Aug 03, 2020 29.91 30.33 29.28 30.22 523,142 +0.41(+1.38%)
Jul 31, 2020 30.28 30.51 29.30 29.81 518,300 -0.60(-1.97%)
Jul 30, 2020 29.43 30.51 29.29 30.41 536,934 +0.32(+1.06%)
Jul 29, 2020 29.36 30.64 29.18 30.09 613,702 +0.92(+3.15%)
Jul 28, 2020 29.08 29.76 29.05 29.17 516,201 -0.07(-0.24%)
Jul 27, 2020 28.44 29.90 28.40 29.24 431,278 +0.33(+1.16%)
Jul 24, 2020 28.90 29.18 28.41 28.91 400,800 -0.06(-0.22%)
Jul 23, 2020 28.65 29.51 28.42 28.97 655,347 +0.37(+1.29%)
Jul 22, 2020 27.94 29.15 27.68 28.60 599,957 +0.80(+2.88%)
Jul 21, 2020 27.12 28.04 26.89 27.80 518,497 +0.96(+3.58%)
Jul 20, 2020 27.63 27.63 26.78 26.84 290,127 -0.68(-2.47%)
Jul 17, 2020 27.99 28.00 27.25 27.52 245,700 -0.21(-0.74%)
Jul 16, 2020 27.66 28.10 26.34 27.73 552,956 +0.10(+0.34%)
Jul 15, 2020 26.32 27.74 25.83 27.63 475,172 +2.09(+8.20%)
Jul 14, 2020 25.35 25.59 24.84 25.54 684,120 +0.32(+1.29%)
Jul 13, 2020 25.70 26.29 25.13 25.21 388,833 -0.20(-0.81%)
Jul 10, 2020 24.28 25.44 24.06 25.41 757,400 +1.31(+5.46%)
Jul 09, 2020 25.14 25.33 24.01 24.10 523,653 -1.21(-4.78%)
Jul 08, 2020 25.05 25.47 24.65 25.31 318,262 +0.12(+0.48%)
Jul 07, 2020 26.09 26.21 25.07 25.19 755,117 -1.08(-4.11%)
Jul 06, 2020 26.14 26.65 25.71 26.27 878,683 +0.70(+2.74%)
Jul 02, 2020 26.07 26.53 25.40 25.57 400,200 +0.08(+0.31%)
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.