Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.45	31.27	30.29	31.08	465,073	+0.72(+2.37%)
Sep 27, 2019	31.00	31.39	30.16	30.36	634,600	-0.57(-1.84%)
Sep 26, 2019	32.06	32.06	30.88	30.93	663,816	-1.23(-3.82%)
Sep 25, 2019	31.94	32.27	31.63	32.16	599,837	+0.20(+0.63%)
Sep 24, 2019	32.77	33.04	31.51	31.96	579,777	-0.91(-2.77%)
Sep 23, 2019	32.46	33.20	32.46	32.87	804,197	+0.11(+0.34%)
Sep 20, 2019	32.43	33.02	32.39	32.76	1,861,300	+0.45(+1.39%)
Sep 19, 2019	32.39	33.25	32.16	32.31	1,059,448	+0.02(+0.06%)
Sep 18, 2019	32.35	32.99	31.90	32.29	1,293,457	+0.30(+0.94%)
Sep 17, 2019	32.78	32.78	31.57	31.99	740,576	-0.80(-2.44%)
Sep 16, 2019	31.86	32.99	31.83	32.79	736,737	+0.82(+2.56%)
Sep 13, 2019	31.61	32.14	31.61	31.97	674,700	+0.39(+1.23%)
Sep 12, 2019	31.94	32.15	31.36	31.58	848,626	-0.36(-1.13%)
Sep 11, 2019	30.61	32.00	30.12	31.94	1,881,676	+1.51(+4.96%)
Sep 10, 2019	28.87	30.50	28.82	30.43	1,799,924	+1.54(+5.33%)
Sep 09, 2019	28.09	29.08	26.83	28.89	2,129,567	+1.83(+6.76%)
Sep 06, 2019	26.49	27.22	26.25	27.06	2,702,600	+0.74(+2.81%)
Sep 05, 2019	26.44	27.01	26.15	26.32	819,555	+0.21(+0.80%)
Sep 04, 2019	26.05	26.32	25.62	26.11	787,713	+0.32(+1.24%)

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.