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

Acadia Healthcr Company (NQ: ACHC )

70.74 +0.48 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2019 32.52 32.85 31.28 32.02 879,371 -0.35(-1.08%)
Apr 29, 2019 32.40 32.56 31.98 32.37 490,748 +0.08(+0.25%)
Apr 26, 2019 31.98 32.48 31.65 32.29 559,900 +0.20(+0.62%)
Apr 25, 2019 31.71 32.31 31.57 32.09 819,338 +0.23(+0.72%)
Apr 24, 2019 31.08 32.26 30.87 31.86 818,113 +0.64(+2.05%)
Apr 23, 2019 29.86 31.54 29.59 31.22 946,321 +1.58(+5.33%)
Apr 22, 2019 29.37 29.96 29.09 29.64 587,032 +0.13(+0.44%)
Apr 18, 2019 28.40 29.76 28.17 29.51 1,172,400 +1.13(+3.98%)
Apr 17, 2019 29.20 29.20 28.08 28.38 1,274,859 -0.61(-2.10%)
Apr 16, 2019 29.56 29.75 28.95 28.99 1,138,647 -0.32(-1.09%)
Apr 15, 2019 29.38 29.40 28.90 29.31 1,151,733 -0.03(-0.10%)
Apr 12, 2019 29.48 29.63 29.21 29.34 834,300 +0.04(+0.14%)
Apr 11, 2019 30.04 30.20 29.09 29.30 499,566 -0.61(-2.04%)
Apr 10, 2019 30.05 30.13 29.85 29.91 825,513 -0.12(-0.40%)
Apr 09, 2019 30.31 30.61 29.90 30.03 612,763 -0.37(-1.22%)
Apr 08, 2019 30.97 30.97 30.20 30.40 764,338 -0.64(-2.06%)
Apr 05, 2019 30.52 31.20 30.40 31.04 854,900 +0.61(+2.00%)
Apr 04, 2019 29.60 30.53 29.50 30.43 608,822 +0.86(+2.91%)
Apr 03, 2019 29.65 30.00 29.27 29.57 3,517,298 -0.08(-0.27%)
Apr 02, 2019 29.59 30.01 28.89 29.65 739,808 -0.01(-0.03%)
Apr 01, 2019 29.49 30.19 29.27 29.66 823,164 +0.35(+1.19%)
Mar 29, 2019 29.69 29.74 29.25 29.31 723,100 -0.11(-0.37%)
Mar 28, 2019 29.16 29.64 28.95 29.42 1,421,695 +0.22(+0.75%)
Mar 27, 2019 29.64 29.95 29.15 29.20 886,377 -0.45(-1.52%)
Mar 26, 2019 29.72 29.92 29.07 29.65 854,058 +0.17(+0.58%)
Mar 25, 2019 29.97 30.24 29.30 29.48 691,624 -0.58(-1.93%)
Mar 22, 2019 31.13 31.13 30.02 30.06 475,500 -1.16(-3.72%)
Mar 21, 2019 30.09 31.29 30.08 31.22 970,670 +0.95(+3.14%)
Mar 20, 2019 30.93 31.17 30.10 30.27 713,290 -0.67(-2.17%)
Mar 19, 2019 30.55 31.27 30.26 30.94 704,008 +0.48(+1.58%)
Mar 18, 2019 30.13 30.79 29.79 30.46 907,775 +0.34(+1.13%)
Mar 15, 2019 30.71 31.05 29.95 30.12 1,353,400 -0.47(-1.54%)
Mar 14, 2019 30.18 30.92 30.07 30.59 1,454,914 +0.53(+1.76%)
Mar 13, 2019 29.76 30.56 29.61 30.06 974,365 +0.36(+1.21%)
Mar 12, 2019 29.62 30.35 29.52 29.70 1,120,015 +0.02(+0.07%)
Mar 11, 2019 28.98 29.89 28.73 29.68 1,328,564 +0.70(+2.42%)
Mar 08, 2019 28.15 29.01 27.82 28.98 1,151,700 +0.49(+1.72%)
Mar 07, 2019 28.30 28.67 27.47 28.49 1,209,284 +0.24(+0.85%)
Mar 06, 2019 29.22 29.32 28.17 28.25 1,904,246 -1.04(-3.55%)
Mar 05, 2019 30.53 30.68 28.97 29.29 1,501,293 -0.88(-2.92%)
Mar 04, 2019 30.15 30.60 29.32 30.17 1,690,651 -0.24(-0.79%)
Mar 01, 2019 26.38 31.10 26.38 30.41 3,739,900 +4.12(+15.67%)
Feb 28, 2019 26.30 26.53 25.85 26.29 1,583,743 +0.06(+0.23%)
Feb 27, 2019 27.33 27.39 26.16 26.23 1,102,883 -1.20(-4.37%)
Feb 26, 2019 28.06 28.12 27.20 27.43 1,416,046 -0.42(-1.51%)
Feb 25, 2019 27.69 28.52 27.65 27.85 1,179,318 +0.15(+0.54%)
Feb 22, 2019 27.81 28.01 27.40 27.70 948,000 -0.02(-0.07%)
Feb 21, 2019 27.58 28.10 27.52 27.72 872,891 +0.18(+0.65%)
Feb 20, 2019 28.02 28.22 27.47 27.54 835,496 -0.55(-1.96%)
Feb 19, 2019 28.20 28.64 28.01 28.09 743,298 -0.32(-1.13%)
Feb 15, 2019 27.43 28.42 27.10 28.41 922,800 +1.23(+4.53%)
Feb 14, 2019 26.98 27.40 26.72 27.18 866,650 +0.05(+0.18%)
Feb 13, 2019 27.19 27.52 26.68 27.13 998,092 -0.03(-0.11%)
Feb 12, 2019 27.00 27.57 26.80 27.16 815,399 +0.40(+1.49%)
Feb 11, 2019 26.50 26.86 26.06 26.76 1,301,657 +0.36(+1.36%)
Feb 08, 2019 27.48 27.75 25.91 26.40 1,850,600 -1.21(-4.38%)
Feb 07, 2019 27.50 27.77 27.31 27.61 642,665 -0.11(-0.40%)
Feb 06, 2019 27.65 28.11 27.25 27.72 619,937 -0.07(-0.25%)
Feb 05, 2019 27.86 28.74 27.69 27.79 1,481,845 +0.00(+0.00%)
Feb 04, 2019 27.70 27.94 27.01 27.79 689,100 +0.02(+0.07%)
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.