Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.85 +0.51 (+0.65%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.24 36.51 35.26 35.58 1,235,802 -0.57(-1.58%)
Apr 27, 2018 36.00 36.68 35.69 36.15 2,176,923 +0.16(+0.44%)
Apr 26, 2018 37.49 38.83 35.84 35.99 1,665,324 -1.71(-4.54%)
Apr 25, 2018 37.68 37.90 37.29 37.70 961,793 +0.02(+0.05%)
Apr 24, 2018 38.02 38.41 37.38 37.68 945,044 -0.08(-0.21%)
Apr 23, 2018 37.91 38.06 37.45 37.76 811,922 -0.22(-0.58%)
Apr 20, 2018 39.20 39.60 37.89 37.98 706,029 -1.18(-3.01%)
Apr 19, 2018 39.14 39.48 38.98 39.16 557,060 -0.09(-0.23%)
Apr 18, 2018 39.04 39.76 37.83 39.25 718,515 +0.35(+0.90%)
Apr 17, 2018 39.23 39.37 38.45 38.90 1,613,284 +0.10(+0.26%)
Apr 16, 2018 39.04 39.04 38.60 38.80 2,653,533 +0.00(+0.00%)
Apr 13, 2018 39.82 39.92 38.58 38.80 736,194 -0.84(-2.12%)
Apr 12, 2018 39.74 39.99 39.41 39.64 866,814 -0.10(-0.25%)
Apr 11, 2018 39.61 40.23 38.98 39.74 835,968 +0.00(+0.00%)
Apr 10, 2018 39.89 40.19 39.33 39.74 543,211 +0.46(+1.17%)
Apr 09, 2018 39.70 40.08 39.23 39.28 564,719 -0.18(-0.46%)
Apr 06, 2018 40.43 40.83 38.88 39.46 435,508 -1.25(-3.07%)
Apr 05, 2018 40.22 41.08 39.79 40.71 577,741 +0.71(+1.78%)
Apr 04, 2018 38.66 40.12 38.66 40.00 948,344 +0.77(+1.96%)
Apr 03, 2018 38.54 39.43 38.20 39.23 670,499 +0.88(+2.29%)
Apr 02, 2018 38.76 39.23 37.95 38.35 751,160 -0.83(-2.12%)
Mar 29, 2018 39.18 39.18 39.18 0 +0.12(+0.31%)
Mar 28, 2018 38.92 39.75 38.77 39.06 1,170,355 -0.01(-0.03%)
Mar 27, 2018 39.95 40.12 38.94 39.07 967,021 -0.33(-0.84%)
Mar 26, 2018 39.81 39.81 38.50 39.40 1,538,019 +0.24(+0.61%)
Mar 23, 2018 40.64 41.13 39.13 39.16 798,030 -1.38(-3.40%)
Mar 22, 2018 41.18 41.80 40.51 40.54 699,707 -0.82(-1.98%)
Mar 21, 2018 41.28 41.84 41.20 41.36 838,117 +0.25(+0.61%)
Mar 20, 2018 40.85 41.22 40.41 41.11 1,198,060 +0.32(+0.78%)
Mar 19, 2018 41.18 41.18 40.28 40.79 658,889 -0.37(-0.90%)
Mar 16, 2018 41.63 41.79 40.61 41.16 1,310,514 -0.55(-1.32%)
Mar 15, 2018 41.68 42.16 41.55 41.71 534,523 +0.12(+0.29%)
Mar 14, 2018 41.63 41.97 41.07 41.59 708,957 -0.06(-0.14%)
Mar 13, 2018 42.27 42.27 41.38 41.65 822,923 -0.35(-0.83%)
Mar 12, 2018 41.20 42.06 41.17 42.00 1,074,435 +0.90(+2.19%)
Mar 09, 2018 40.87 41.20 40.31 41.10 1,164,627 +0.35(+0.86%)
Mar 08, 2018 41.20 41.72 40.07 40.75 1,022,976 -0.39(-0.95%)
Mar 07, 2018 41.62 41.14 1,010,638 +0.43(+1.06%)
Mar 06, 2018 40.00 40.80 39.55 40.71 1,278,217 +0.96(+2.42%)
Mar 05, 2018 39.71 39.95 39.25 39.75 922,998 -0.01(-0.03%)
Mar 02, 2018 37.45 39.95 36.90 39.76 1,155,842 +1.91(+5.05%)
Mar 01, 2018 37.99 38.85 37.13 37.85 1,200,713 -0.25(-0.66%)
Feb 28, 2018 38.33 38.74 37.81 38.10 965,659 +0.04(+0.11%)
Feb 27, 2018 38.51 39.20 37.91 38.06 952,099 -0.51(-1.32%)
Feb 26, 2018 38.57 38.80 37.65 38.57 766,527 +0.02(+0.05%)
Feb 23, 2018 39.27 39.43 37.45 38.55 1,173,999 -0.63(-1.61%)
Feb 22, 2018 39.18 2,693,661 +2.95(+8.14%)
Feb 21, 2018 36.23 37.63 35.64 36.23 1,395,016 +0.11(+0.30%)
Feb 20, 2018 36.23 36.69 36.07 36.12 996,157 -0.20(-0.55%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.05(+0.14%)
Feb 15, 2018 35.96 36.36 34.53 36.27 1,826,903 +0.61(+1.71%)
Feb 14, 2018 34.10 35.77 33.80 35.66 800,490 +1.42(+4.15%)
Feb 13, 2018 33.55 34.38 32.98 34.24 1,694,269 +0.50(+1.48%)
Feb 12, 2018 33.87 34.00 32.97 33.74 1,736,761 +0.02(+0.06%)
Feb 09, 2018 34.25 34.43 32.58 33.72 2,133,787 -0.30(-0.88%)
Feb 08, 2018 34.43 35.50 33.83 34.02 1,429,845 -0.27(-0.79%)
Feb 07, 2018 34.15 34.35 34.09 34.29 1,110,702 +0.03(+0.09%)
Feb 06, 2018 32.44 34.38 32.22 34.26 1,739,270 +0.39(+1.15%)
Feb 05, 2018 34.16 34.58 33.19 33.87 1,422,028 -0.74(-2.14%)
Feb 02, 2018 34.96 35.05 34.16 34.61 999,547 -0.62(-1.76%)
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.