Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.26 24.61 23.40 24.01 850,550 -0.69(-2.79%)
Apr 29, 2020 24.83 25.47 24.06 24.70 1,819,750 +0.54(+2.24%)
Apr 28, 2020 25.29 25.42 23.52 24.16 527,995 -0.39(-1.59%)
Apr 27, 2020 22.64 24.65 22.64 24.55 425,900 +2.26(+10.14%)
Apr 24, 2020 22.13 22.63 21.47 22.29 808,700 +0.46(+2.11%)
Apr 23, 2020 21.84 22.32 21.36 21.83 575,068 +0.20(+0.92%)
Apr 22, 2020 23.05 23.37 21.60 21.63 494,045 -0.70(-3.13%)
Apr 21, 2020 22.01 22.85 21.55 22.33 771,632 -0.77(-3.33%)
Apr 20, 2020 23.01 24.00 22.41 23.10 554,425 -0.64(-2.70%)
Apr 17, 2020 23.64 24.06 23.18 23.74 664,000 +1.30(+5.79%)
Apr 16, 2020 22.65 22.94 21.66 22.44 728,057 -0.25(-1.10%)
Apr 15, 2020 22.02 23.02 21.84 22.69 809,939 -0.77(-3.28%)
Apr 14, 2020 22.52 23.69 22.15 23.46 1,245,024 +1.64(+7.52%)
Apr 13, 2020 22.91 23.08 21.08 21.82 1,286,692 -1.17(-5.09%)
Apr 09, 2020 23.21 24.19 22.54 22.99 1,347,000 +1.08(+4.93%)
Apr 08, 2020 19.35 22.03 18.88 21.91 1,066,467 +3.27(+17.54%)
Apr 07, 2020 18.74 19.98 17.99 18.64 2,021,091 +0.96(+5.43%)
Apr 06, 2020 15.82 17.75 15.82 17.68 863,939 +2.15(+13.84%)
Apr 03, 2020 17.58 17.97 15.12 15.53 3,505,200 -2.15(-12.16%)
Apr 02, 2020 17.10 18.16 16.57 17.68 1,476,053 +0.52(+3.03%)
Apr 01, 2020 16.89 17.94 16.81 17.16 1,381,097 -1.19(-6.49%)
Mar 31, 2020 18.80 18.93 17.97 18.35 1,647,743 -0.09(-0.49%)
Mar 30, 2020 18.60 18.60 17.25 18.44 1,139,333 +0.41(+2.27%)
Mar 27, 2020 17.30 18.60 16.88 18.03 2,089,900 -0.03(-0.17%)
Mar 26, 2020 14.03 18.28 14.01 18.06 1,932,511 +4.27(+30.96%)
Mar 25, 2020 12.65 14.81 11.90 13.79 2,949,453 +1.24(+9.88%)
Mar 24, 2020 12.41 12.97 11.88 12.55 2,023,811 +0.77(+6.54%)
Mar 23, 2020 12.76 12.96 11.70 11.78 1,216,036 -0.81(-6.43%)
Mar 20, 2020 14.86 16.21 12.48 12.59 2,975,700 -2.09(-14.24%)
Mar 19, 2020 11.82 14.99 11.22 14.68 1,739,766 +2.84(+23.99%)
Mar 18, 2020 13.41 13.56 11.09 11.84 1,679,825 -2.36(-16.62%)
Mar 17, 2020 17.47 17.73 13.72 14.20 2,349,360 -2.98(-17.35%)
Mar 16, 2020 18.34 19.79 17.03 17.18 1,827,923 -4.64(-21.26%)
Mar 13, 2020 20.79 21.90 18.60 21.82 1,474,300 +2.24(+11.44%)
Mar 12, 2020 21.85 21.87 19.03 19.58 1,871,837 -3.82(-16.32%)
Mar 11, 2020 25.60 26.14 23.22 23.40 1,494,139 -2.86(-10.89%)
Mar 10, 2020 27.50 28.05 25.28 26.26 735,979 -0.52(-1.94%)
Mar 09, 2020 27.46 28.17 26.55 26.78 1,148,267 -2.70(-9.16%)
Mar 06, 2020 29.59 30.47 28.53 29.48 774,200 -1.15(-3.75%)
Mar 05, 2020 30.32 31.42 30.03 30.63 803,895 -0.35(-1.13%)
Mar 04, 2020 30.09 31.43 29.93 30.98 834,147 +1.60(+5.45%)
Mar 03, 2020 30.03 31.28 29.34 29.38 733,332 -0.55(-1.82%)
Mar 02, 2020 29.81 30.08 29.05 29.93 1,204,372 +0.32(+1.10%)
Feb 28, 2020 30.55 32.58 28.13 29.60 1,673,300 -1.83(-5.82%)
Feb 27, 2020 30.93 32.20 30.26 31.43 1,182,989 -0.04(-0.13%)
Feb 26, 2020 32.62 32.76 31.27 31.47 675,152 -0.88(-2.72%)
Feb 25, 2020 33.79 34.24 32.31 32.35 687,498 -1.37(-4.06%)
Feb 24, 2020 34.05 34.09 33.45 33.72 1,065,268 -1.28(-3.66%)
Feb 21, 2020 34.85 35.14 34.59 35.00 521,200 -0.04(-0.11%)
Feb 20, 2020 34.70 35.30 34.47 35.04 543,714 +0.25(+0.72%)
Feb 19, 2020 34.12 34.89 34.03 34.79 433,994 +0.72(+2.11%)
Feb 18, 2020 33.76 34.20 33.45 34.07 1,179,870 +0.52(+1.55%)
Feb 14, 2020 33.76 33.80 33.45 33.55 308,500 -0.22(-0.65%)
Feb 13, 2020 33.58 33.99 33.45 33.77 533,153 +0.21(+0.63%)
Feb 12, 2020 33.85 34.16 33.48 33.56 394,515 -0.11(-0.33%)
Feb 11, 2020 33.41 33.82 33.40 33.67 454,947 +0.38(+1.14%)
Feb 10, 2020 32.95 33.38 32.91 33.29 752,556 +0.26(+0.79%)
Feb 07, 2020 33.52 33.52 32.86 33.03 521,700 -0.55(-1.64%)
Feb 06, 2020 33.85 33.93 33.46 33.58 906,294 -0.44(-1.29%)
Feb 05, 2020 33.72 34.58 33.60 34.02 780,942 +0.62(+1.86%)
Feb 04, 2020 32.81 33.84 32.75 33.40 689,866 +0.87(+2.67%)
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.