Acadia Healthcr Company (NQ: ACHC )

59.71 USD +0.78 (+1.32%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 58.71 59.86 58.45 59.71 424,643 +0.78(+1.32%)
Apr 08, 2021 57.68 59.01 57.33 58.93 313,825 +1.22(+2.11%)
Apr 07, 2021 58.68 59.76 57.42 57.71 371,433 -0.89(-1.52%)
Apr 06, 2021 58.03 59.47 57.49 58.60 539,794 +0.69(+1.19%)
Apr 05, 2021 57.35 58.26 56.73 57.91 382,755 +1.11(+1.95%)
Apr 01, 2021 57.02 57.47 55.55 56.80 394,300 -0.34(-0.60%)
Mar 31, 2021 58.38 60.04 56.94 57.14 1,273,549 -1.30(-2.22%)
Mar 30, 2021 56.83 58.55 55.93 58.44 490,841 +1.78(+3.14%)
Mar 29, 2021 57.36 59.04 56.58 56.66 459,232 -1.05(-1.82%)
Mar 26, 2021 58.09 58.33 56.71 57.71 396,200 +0.31(+0.54%)
Mar 25, 2021 54.72 57.62 54.61 57.40 639,497 +2.38(+4.33%)
Mar 24, 2021 55.25 57.25 54.72 55.02 638,763 +0.00(+0.00%)
Mar 23, 2021 56.50 57.05 54.69 55.02 619,904 -1.79(-3.15%)
Mar 22, 2021 57.61 57.61 55.94 56.81 377,575 -0.39(-0.68%)
Mar 19, 2021 57.99 58.85 57.07 57.20 790,600 -1.49(-2.54%)
Mar 18, 2021 59.02 59.99 58.52 58.69 822,540 -0.55(-0.93%)
Mar 17, 2021 58.79 60.00 58.26 59.24 909,033 -0.19(-0.32%)
Mar 16, 2021 60.22 60.27 58.85 59.43 499,201 -1.54(-2.53%)
Mar 15, 2021 59.84 61.00 59.49 60.97 568,840 +1.25(+2.09%)
Mar 12, 2021 58.52 59.82 58.09 59.72 865,500 +0.87(+1.48%)
Mar 11, 2021 57.49 58.93 57.24 58.85 560,251 +1.61(+2.81%)
Mar 10, 2021 58.37 58.49 56.75 57.24 519,892 -0.08(-0.14%)
Mar 09, 2021 57.03 58.57 56.45 57.32 894,912 +0.53(+0.93%)
Mar 08, 2021 54.57 57.32 54.57 56.79 681,062 +1.81(+3.29%)
Mar 05, 2021 54.99 55.25 52.75 54.98 652,300 +0.68(+1.25%)
Mar 04, 2021 55.06 55.73 53.14 54.30 584,276 -0.74(-1.34%)
Mar 03, 2021 55.75 55.98 54.45 55.04 529,029 -0.76(-1.36%)
Mar 02, 2021 55.16 56.41 54.51 55.80 1,077,835 -0.24(-0.43%)
Mar 01, 2021 56.01 57.50 54.84 56.04 1,144,770 +0.80(+1.45%)
Feb 26, 2021 52.51 57.03 52.04 55.24 2,036,400 +3.88(+7.55%)
Feb 25, 2021 54.19 54.27 50.70 51.36 717,722 -3.08(-5.66%)
Feb 24, 2021 52.62 54.75 52.28 54.44 818,600 +1.94(+3.70%)
Feb 23, 2021 51.37 52.69 50.84 52.50 575,510 +0.35(+0.67%)
Feb 22, 2021 51.18 52.69 51.01 52.15 645,769 +0.34(+0.66%)
Feb 19, 2021 50.90 52.25 50.53 51.81 876,600 +1.16(+2.29%)
Feb 18, 2021 51.49 51.85 49.88 50.65 443,697 -1.20(-2.31%)
Feb 17, 2021 51.66 52.35 51.15 51.85 748,833 -0.21(-0.40%)
Feb 16, 2021 53.20 53.46 51.61 52.06 470,434 -1.07(-2.01%)
Feb 12, 2021 53.25 53.93 52.15 53.13 414,300 -0.05(-0.09%)
Feb 11, 2021 53.58 53.79 52.43 53.18 1,605,951 +0.01(+0.02%)
Feb 10, 2021 54.40 54.71 52.93 53.17 573,802 -0.66(-1.23%)
Feb 09, 2021 53.62 54.00 52.43 53.83 440,364 +0.17(+0.32%)
Feb 08, 2021 54.73 54.88 53.44 53.66 326,636 -0.74(-1.36%)
Feb 05, 2021 55.18 55.18 53.44 54.40 332,000 -0.49(-0.89%)
Feb 04, 2021 54.98 55.17 54.26 54.89 528,047 +0.46(+0.85%)
Feb 03, 2021 53.36 54.58 52.75 54.43 511,718 +1.07(+2.01%)
Feb 02, 2021 53.50 54.04 52.45 53.36 447,331 +0.37(+0.70%)
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.