Indicators

Acadia Healthcr Company (NQ: ACHC )

73.94 -0.67 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.85	15.97	14.69	15.96	69,428	-0.02(-0.13%)
Apr 27, 2012	16.75	16.75	15.48	15.98	60,191	-0.14(-0.87%)
Apr 26, 2012	16.52	16.70	15.75	16.12	62,199	-0.43(-2.60%)
Apr 25, 2012	15.34	16.66	15.31	16.55	76,412	+1.29(+8.45%)
Apr 24, 2012	15.27	15.47	15.18	15.26	29,584	-0.03(-0.20%)
Apr 23, 2012	15.61	15.61	15.13	15.29	40,999	-0.41(-2.61%)
Apr 20, 2012	16.00	16.08	15.52	15.70	70,595	-0.27(-1.69%)
Apr 19, 2012	15.89	16.24	15.49	15.97	80,970	+0.51(+3.30%)
Apr 18, 2012	15.03	15.62	15.03	15.46	59,040	+0.01(+0.06%)
Apr 17, 2012	14.99	15.52	14.84	15.45	112,448	+0.55(+3.69%)
Apr 16, 2012	14.79	15.06	14.69	14.90	112,057	+0.06(+0.40%)
Apr 13, 2012	14.96	15.19	14.50	14.84	90,991	-0.18(-1.20%)
Apr 12, 2012	15.08	15.29	14.88	15.02	123,515	+0.13(+0.87%)
Apr 11, 2012	15.17	15.42	14.40	14.89	53,222	-0.23(-1.52%)
Apr 10, 2012	15.49	15.69	14.64	15.12	95,453	-0.37(-2.39%)
Apr 09, 2012	15.50	16.10	15.35	15.49	59,276	-0.14(-0.90%)
Apr 05, 2012	15.94	16.05	15.51	15.63	52,947	-0.19(-1.20%)
Apr 04, 2012	16.25	16.25	15.80	15.82	39,229	-0.37(-2.29%)
Apr 03, 2012	16.77	16.83	16.05	16.19	42,521	-0.57(-3.40%)

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.