Indicators

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.42	43.65	42.37	43.58	1,530,120	+1.17(+2.76%)
Apr 27, 2017	42.26	42.62	41.74	42.41	1,587,389	+0.22(+0.52%)
Apr 26, 2017	46.76	46.76	40.37	42.19	4,428,231	-1.39(-3.19%)
Apr 25, 2017	43.93	43.93	42.81	43.58	2,749,627	+0.02(+0.05%)
Apr 24, 2017	43.66	43.91	43.13	43.56	1,056,938	+0.48(+1.11%)
Apr 21, 2017	42.61	43.36	42.00	43.08	1,091,239	+0.24(+0.56%)
Apr 20, 2017	42.83	43.15	41.56	42.84	1,701,076	+0.11(+0.26%)
Apr 19, 2017	42.93	43.23	42.50	42.73	1,859,668	-0.05(-0.12%)
Apr 18, 2017	42.60	42.96	42.30	42.78	1,781,997	-0.12(-0.28%)
Apr 17, 2017	42.49	42.94	42.20	42.90	1,175,765	+0.29(+0.68%)
Apr 13, 2017	42.87	44.03	42.50	42.61	1,054,932	-0.39(-0.91%)
Apr 12, 2017	43.18	43.36	42.65	43.00	1,099,481	-0.31(-0.72%)
Apr 11, 2017	43.98	44.42	42.89	43.31	1,299,842	-0.82(-1.86%)
Apr 10, 2017	43.34	44.23	43.33	44.13	1,196,988	+0.67(+1.54%)
Apr 07, 2017	43.71	43.94	42.95	43.46	1,354,962	-0.51(-1.16%)
Apr 06, 2017	44.06	44.34	43.57	43.97	1,929,124	-0.15(-0.34%)
Apr 05, 2017	44.28	44.70	43.66	44.12	15,600,485	+0.25(+0.57%)
Apr 04, 2017	44.79	45.00	43.12	43.87	4,990,179	+1.01(+2.36%)

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.