Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.58 61.21 61.21 61.21 331,500 -1.07(-1.72%)
Dec 30, 2014 62.51 62.78 61.84 62.28 131,466 -0.46(-0.73%)
Dec 29, 2014 63.01 64.49 62.21 62.74 272,316 -0.22(-0.35%)
Dec 26, 2014 63.29 63.30 62.62 62.96 122,156 +0.04(+0.06%)
Dec 24, 2014 62.60 62.92 62.92 62.92 141,400 +0.34(+0.54%)
Dec 23, 2014 63.29 63.38 62.00 62.58 255,080 -0.47(-0.75%)
Dec 22, 2014 62.75 63.59 62.60 63.05 175,029 +0.09(+0.14%)
Dec 19, 2014 63.04 63.32 62.58 62.96 489,152 -0.18(-0.29%)
Dec 18, 2014 61.87 63.20 61.68 63.14 279,127 +1.81(+2.95%)
Dec 17, 2014 59.04 61.48 59.04 61.33 445,384 +2.16(+3.65%)
Dec 16, 2014 60.32 61.18 59.06 59.17 510,664 -1.62(-2.66%)
Dec 15, 2014 61.67 62.47 59.05 60.79 621,569 -0.78(-1.27%)
Dec 12, 2014 61.51 62.88 61.51 61.57 242,358 -0.75(-1.20%)
Dec 11, 2014 60.84 62.65 60.62 62.32 289,129 +1.65(+2.72%)
Dec 10, 2014 62.94 63.44 60.23 60.67 400,916 -2.54(-4.02%)
Dec 09, 2014 62.35 63.27 59.74 63.21 476,999 +0.15(+0.24%)
Dec 08, 2014 64.07 64.49 62.57 63.06 367,630 -1.00(-1.56%)
Dec 05, 2014 63.91 64.99 63.73 64.06 500,331 +0.56(+0.88%)
Dec 04, 2014 63.41 64.17 62.85 63.50 286,244 +0.21(+0.33%)
Dec 03, 2014 62.44 63.85 61.66 63.29 167,281 +1.07(+1.72%)
Dec 02, 2014 62.05 63.36 62.01 62.22 237,712 +0.56(+0.91%)
Dec 01, 2014 62.00 63.23 61.02 61.66 263,907 -0.35(-0.56%)
Nov 28, 2014 62.10 63.71 61.88 62.01 132,049 -0.10(-0.16%)
Nov 26, 2014 62.07 62.11 62.11 62.11 218,400 -0.06(-0.10%)
Nov 25, 2014 63.59 63.84 62.12 62.17 220,965 -1.04(-1.65%)
Nov 24, 2014 61.99 63.86 61.87 63.21 177,513 +1.43(+2.31%)
Nov 21, 2014 62.95 62.95 61.56 61.78 184,451 -0.39(-0.63%)
Nov 20, 2014 61.70 62.42 61.11 62.17 158,378 +0.16(+0.26%)
Nov 19, 2014 62.75 62.75 61.26 62.01 273,723 -1.00(-1.59%)
Nov 18, 2014 62.57 63.68 62.30 63.01 470,874 +0.76(+1.22%)
Nov 17, 2014 61.10 63.15 60.80 62.25 675,786 +0.93(+1.52%)
Nov 14, 2014 61.16 61.78 60.57 61.32 564,055 +0.03(+0.05%)
Nov 13, 2014 61.29 61.93 60.44 61.29 263,786 -0.14(-0.23%)
Nov 12, 2014 60.84 61.48 60.06 61.43 194,901 -0.05(-0.08%)
Nov 11, 2014 61.22 61.99 60.45 61.48 245,409 +0.19(+0.31%)
Nov 10, 2014 60.60 61.41 60.11 61.29 441,941 +0.88(+1.46%)
Nov 07, 2014 60.34 60.87 59.88 60.41 584,360 -0.25(-0.41%)
Nov 06, 2014 60.10 61.15 59.54 60.66 244,385 +0.36(+0.60%)
Nov 05, 2014 61.49 62.04 60.00 60.30 365,421 -0.47(-0.77%)
Nov 04, 2014 60.22 61.05 59.34 60.77 447,544 +0.25(+0.41%)
Nov 03, 2014 61.73 62.00 58.91 60.52 1,115,778 -1.53(-2.47%)
Oct 31, 2014 65.13 66.88 61.44 62.05 1,040,457 +2.97(+5.03%)
Oct 30, 2014 60.20 61.91 57.19 59.08 1,730,074 +6.17(+11.66%)
Oct 29, 2014 53.04 53.37 52.43 52.91 301,400 -0.22(-0.41%)
Oct 28, 2014 53.53 53.67 52.30 53.13 548,573 -0.33(-0.62%)
Oct 27, 2014 52.86 53.60 52.97 53.46 363,908 +0.49(+0.93%)
Oct 24, 2014 52.80 53.24 52.36 52.97 261,743 +0.27(+0.51%)
Oct 23, 2014 53.07 54.30 51.93 52.70 582,569 +0.04(+0.08%)
Oct 22, 2014 53.16 54.49 52.50 52.66 733,664 +0.32(+0.61%)
Oct 21, 2014 50.84 52.53 50.84 52.34 389,047 +1.89(+3.75%)
Oct 20, 2014 49.61 50.55 49.61 50.45 275,818 +0.70(+1.41%)
Oct 17, 2014 50.90 50.90 49.46 49.75 377,253 -0.52(-1.03%)
Oct 16, 2014 48.04 50.64 47.02 50.27 430,994 +1.52(+3.12%)
Oct 15, 2014 47.87 49.01 46.87 48.75 399,838 +0.42(+0.87%)
Oct 14, 2014 49.55 49.88 47.91 48.33 366,213 -0.77(-1.57%)
Oct 13, 2014 48.82 50.41 48.66 49.10 229,125 +0.33(+0.68%)
Oct 10, 2014 48.93 50.28 48.70 48.77 318,187 -0.45(-0.91%)
Oct 09, 2014 50.50 51.19 49.16 49.22 308,258 -1.13(-2.24%)
Oct 08, 2014 50.21 50.80 49.52 50.35 463,634 -0.11(-0.22%)
Oct 07, 2014 50.18 51.25 49.82 50.46 265,412 -0.08(-0.16%)
Oct 06, 2014 50.52 50.81 50.24 50.54 218,092 +0.29(+0.58%)
Oct 03, 2014 49.55 50.41 49.42 50.25 206,846 +1.22(+2.49%)
Oct 02, 2014 47.53 49.14 47.51 49.03 220,242 +1.50(+3.16%)
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.