Indicators

Acadia Healthcr Company (NQ: ACHC )

66.63 -2.16 (-3.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	58.16	61.22	57.06	61.03	1,291,745	+2.66(+4.56%)
Jan 28, 2016	60.95	61.20	57.39	58.37	1,092,641	-1.82(-3.02%)
Jan 27, 2016	60.61	61.01	59.73	60.19	527,873	-0.54(-0.89%)
Jan 26, 2016	59.43	61.30	59.13	60.73	623,318	+1.29(+2.17%)
Jan 25, 2016	60.07	61.83	59.13	59.44	696,658	-0.64(-1.07%)
Jan 22, 2016	59.52	60.42	58.83	60.08	1,063,360	+1.50(+2.56%)
Jan 21, 2016	59.10	60.56	57.74	58.58	1,199,382	-0.44(-0.75%)
Jan 20, 2016	57.07	60.17	55.62	59.02	1,213,815	+0.86(+1.48%)
Jan 19, 2016	58.77	59.49	57.25	58.16	1,283,036	-0.18(-0.31%)
Jan 15, 2016	57.34	58.34	58.34	58.34	1,851,600	-0.49(-0.83%)
Jan 14, 2016	57.75	60.19	56.57	58.83	1,548,984	+0.71(+1.22%)
Jan 13, 2016	61.02	62.57	56.94	58.12	1,212,195	-3.01(-4.92%)
Jan 12, 2016	63.42	65.06	60.36	61.13	1,043,334	-2.15(-3.40%)
Jan 11, 2016	63.23	64.50	62.60	63.28	1,622,898	+0.83(+1.33%)
Jan 08, 2016	62.16	63.97	61.75	62.45	1,432,614	+0.93(+1.51%)
Jan 07, 2016	61.31	62.59	60.79	61.52	3,787,342	-0.04(-0.06%)
Jan 06, 2016	61.00	62.61	60.06	61.56	2,536,678	-2.03(-3.19%)
Jan 05, 2016	64.70	64.70	62.49	63.59	1,497,547	-0.64(-1.00%)

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.