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

Acadia Healthcr Company (NQ: ACHC )

68.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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%)
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.