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 (%)
Nov 30, 2015	70.65	70.84	68.91	69.01	425,169	-1.09(-1.55%)
Nov 27, 2015	69.52	70.83	69.25	70.10	347,094	+0.52(+0.75%)
Nov 25, 2015	69.85	69.58	69.58	69.58	285,200	-0.30(-0.43%)
Nov 24, 2015	69.14	70.15	68.66	69.88	395,548	+0.16(+0.23%)
Nov 23, 2015	68.49	70.72	68.19	69.72	436,056	+1.13(+1.65%)
Nov 20, 2015	67.80	68.85	67.12	68.59	668,075	+1.19(+1.77%)
Nov 19, 2015	69.36	69.61	67.12	67.40	504,770	-2.18(-3.13%)
Nov 18, 2015	67.57	69.77	67.57	69.58	351,742	+1.62(+2.38%)
Nov 17, 2015	67.76	68.80	67.36	67.96	926,350	+0.47(+0.70%)
Nov 16, 2015	67.67	68.00	66.85	67.49	474,397	-0.19(-0.28%)
Nov 13, 2015	67.13	68.86	66.76	67.68	564,607	+0.17(+0.24%)
Nov 12, 2015	69.00	69.20	67.44	67.52	421,909	-1.28(-1.87%)
Nov 11, 2015	71.00	71.47	68.54	68.80	429,705	-2.15(-3.03%)
Nov 10, 2015	70.73	71.75	70.33	70.95	637,548	-0.32(-0.45%)
Nov 09, 2015	73.25	73.41	70.63	71.27	973,328	-2.42(-3.28%)
Nov 06, 2015	72.68	74.77	71.22	73.69	1,074,504	+1.05(+1.45%)
Nov 05, 2015	69.42	72.67	68.90	72.64	1,406,951	+3.53(+5.11%)
Nov 04, 2015	63.74	69.22	62.84	69.11	1,733,498	+5.87(+9.28%)
Nov 03, 2015	62.82	63.55	61.57	63.24	763,955	+0.09(+0.14%)

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.