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

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 71.94 73.22 71.17 72.99 409,133 +1.07(+1.49%)
Nov 29, 2023 72.14 72.88 71.61 71.92 436,816 -0.08(-0.11%)
Nov 28, 2023 72.61 72.61 71.29 72.00 368,471 -0.49(-0.68%)
Nov 27, 2023 73.35 73.60 72.28 72.49 357,602 -1.08(-1.47%)
Nov 24, 2023 72.77 73.75 72.60 73.57 130,648 +0.59(+0.81%)
Nov 22, 2023 73.17 73.40 72.48 72.98 272,026 +0.38(+0.52%)
Nov 21, 2023 72.38 73.64 72.38 72.60 397,512 -0.02(-0.03%)
Nov 20, 2023 72.29 73.36 72.25 72.62 367,981 -0.09(-0.12%)
Nov 17, 2023 73.97 74.84 72.47 72.71 582,344 -1.24(-1.68%)
Nov 16, 2023 74.99 75.48 73.55 73.95 396,284 -0.97(-1.29%)
Nov 15, 2023 73.50 75.43 73.47 74.92 828,258 +1.37(+1.86%)
Nov 14, 2023 73.31 74.29 73.27 73.55 429,939 +0.71(+0.97%)
Nov 13, 2023 73.27 73.33 72.13 72.84 407,490 -0.27(-0.37%)
Nov 10, 2023 72.22 73.70 71.73 73.11 491,656 +0.88(+1.22%)
Nov 09, 2023 73.95 74.03 72.15 72.23 274,133 -1.47(-1.99%)
Nov 08, 2023 74.44 74.50 73.44 73.70 622,129 -0.59(-0.79%)
Nov 07, 2023 73.43 74.50 72.97 74.29 514,558 +0.78(+1.06%)
Nov 06, 2023 72.01 74.04 71.87 73.51 755,018 +1.27(+1.76%)
Nov 03, 2023 75.14 77.26 69.81 72.24 1,450,938 -1.00(-1.37%)
Nov 02, 2023 73.59 75.48 72.58 73.24 1,061,539 -0.23(-0.31%)
Nov 01, 2023 73.22 74.24 72.38 73.47 555,139 -0.04(-0.05%)
Oct 31, 2023 73.09 74.78 72.20 73.51 824,848 +0.70(+0.96%)
Oct 30, 2023 72.88 73.13 71.61 72.81 536,468 +0.78(+1.08%)
Oct 27, 2023 72.16 72.42 70.20 72.03 700,374 +0.37(+0.52%)
Oct 26, 2023 74.44 74.99 71.66 71.66 817,222 -3.22(-4.30%)
Oct 25, 2023 74.44 75.72 74.21 74.88 536,395 -0.14(-0.19%)
Oct 24, 2023 74.52 76.22 73.91 75.02 452,085 -0.07(-0.09%)
Oct 23, 2023 74.86 76.00 74.23 75.09 394,576 +0.03(+0.04%)
Oct 20, 2023 76.66 77.14 74.84 75.06 701,407 -1.61(-2.10%)
Oct 19, 2023 77.22 77.89 76.57 76.67 516,332 -0.82(-1.06%)
Oct 18, 2023 78.62 79.12 77.35 77.49 455,876 -1.27(-1.61%)
Oct 17, 2023 78.41 79.86 78.21 78.76 645,232 +0.78(+1.00%)
Oct 16, 2023 76.64 78.54 76.69 77.98 559,448 +1.65(+2.16%)
Oct 13, 2023 75.26 76.82 75.13 76.33 602,603 +1.33(+1.77%)
Oct 12, 2023 72.58 79.05 72.47 75.00 2,046,368 +2.87(+3.98%)
Oct 11, 2023 72.02 72.25 71.16 72.13 441,264 +0.05(+0.07%)
Oct 10, 2023 71.30 72.65 70.90 72.08 451,965 +0.91(+1.28%)
Oct 09, 2023 69.20 71.31 68.70 71.17 371,605 +1.88(+2.71%)
Oct 06, 2023 67.50 69.78 66.49 69.29 579,902 +1.53(+2.26%)
Oct 05, 2023 68.39 68.71 67.42 67.76 402,053 -0.82(-1.20%)
Oct 04, 2023 67.79 69.00 67.72 68.58 490,382 +1.01(+1.49%)
Oct 03, 2023 69.58 69.58 67.19 67.57 370,495 -2.01(-2.89%)
Oct 02, 2023 69.49 70.33 69.34 69.58 385,312 -0.73(-1.04%)
Sep 29, 2023 70.84 71.32 69.89 70.31 570,396 -0.04(-0.06%)
Sep 28, 2023 68.90 70.48 68.70 70.35 319,447 +1.66(+2.42%)
Sep 27, 2023 68.34 69.10 67.62 68.69 322,076 +0.35(+0.51%)
Sep 26, 2023 70.50 70.72 68.06 68.34 511,871 -2.40(-3.39%)
Sep 25, 2023 69.96 71.02 70.57 70.74 246,083 +0.59(+0.84%)
Sep 22, 2023 70.51 70.88 70.11 70.15 334,611 -0.33(-0.47%)
Sep 21, 2023 70.33 70.86 70.06 70.48 396,803 -0.46(-0.65%)
Sep 20, 2023 70.04 71.16 70.04 70.94 324,626 +1.13(+1.62%)
Sep 19, 2023 69.88 70.51 69.28 69.81 215,381 -0.17(-0.24%)
Sep 18, 2023 70.62 71.06 69.88 69.98 496,714 -0.11(-0.16%)
Sep 15, 2023 71.20 71.20 69.05 70.09 1,461,853 -1.26(-1.77%)
Sep 14, 2023 71.56 72.09 71.09 71.35 355,150 +0.11(+0.15%)
Sep 13, 2023 71.37 74.16 70.80 71.24 433,392 -0.13(-0.18%)
Sep 12, 2023 72.63 72.85 71.07 71.37 359,036 -1.26(-1.73%)
Sep 11, 2023 72.55 72.94 72.09 72.63 363,145 +0.08(+0.11%)
Sep 08, 2023 73.67 73.88 72.25 72.55 776,431 -1.10(-1.49%)
Sep 07, 2023 73.95 74.56 73.50 73.65 335,160 -0.68(-0.91%)
Sep 06, 2023 74.50 74.91 73.94 74.33 311,131 -0.29(-0.39%)
Sep 05, 2023 77.21 77.22 74.00 74.62 571,009 -2.88(-3.72%)
Sep 01, 2023 77.31 77.88 76.92 77.50 234,042 +0.40(+0.52%)
Aug 31, 2023 77.74 78.08 77.08 77.10 435,124 -0.34(-0.44%)
Aug 30, 2023 77.61 78.08 77.21 77.44 230,143 +0.04(+0.05%)
Aug 29, 2023 76.16 77.57 75.93 77.40 288,966 +1.41(+1.86%)
Aug 28, 2023 75.96 76.31 75.40 75.99 245,079 +0.15(+0.20%)
Aug 25, 2023 74.92 76.61 74.29 75.84 405,456 +1.30(+1.74%)
Aug 24, 2023 75.31 75.92 74.54 74.54 167,712 -1.03(-1.36%)
Aug 23, 2023 75.43 76.49 75.11 75.57 160,584 +0.24(+0.32%)
Aug 22, 2023 75.62 76.23 75.06 75.33 289,493 -0.32(-0.42%)
Aug 21, 2023 75.13 76.18 74.84 75.65 465,219 +0.60(+0.80%)
Aug 18, 2023 74.50 75.42 74.50 75.05 363,589 +0.05(+0.07%)
Aug 17, 2023 76.20 76.20 74.97 75.00 372,718 -1.55(-2.02%)
Aug 16, 2023 77.07 77.39 76.38 76.55 234,354 -0.43(-0.56%)
Aug 15, 2023 76.90 77.27 76.40 76.98 202,138 -0.29(-0.38%)
Aug 14, 2023 76.30 77.73 76.28 77.27 281,990 +0.30(+0.39%)
Aug 11, 2023 76.21 77.14 76.21 76.97 298,193 +0.39(+0.51%)
Aug 10, 2023 76.12 76.71 75.74 76.58 232,401 +0.85(+1.12%)
Aug 09, 2023 76.12 76.60 75.58 75.73 264,608 -0.61(-0.80%)
Aug 08, 2023 76.86 76.86 75.74 76.34 285,721 -0.75(-0.97%)
Aug 07, 2023 76.80 77.45 76.07 77.09 307,159 +0.42(+0.55%)
Aug 04, 2023 77.12 77.60 76.01 76.67 532,345 -0.44(-0.57%)
Aug 03, 2023 78.78 79.35 76.77 77.11 490,411 -1.67(-2.11%)
Aug 02, 2023 78.00 79.33 78.00 78.78 485,322 +0.30(+0.38%)
Aug 01, 2023 78.85 79.98 78.22 78.48 504,487 -0.55(-0.70%)
Jul 31, 2023 79.54 81.33 78.23 79.03 758,288 -0.39(-0.49%)
Jul 28, 2023 77.88 80.20 76.00 79.42 1,203,114 +6.06(+8.26%)
Jul 27, 2023 74.09 74.43 72.83 73.36 1,037,857 -0.32(-0.43%)
Jul 26, 2023 75.43 75.58 73.26 73.68 747,206 -2.28(-3.00%)
Jul 25, 2023 73.49 76.42 73.40 75.96 935,196 +1.95(+2.63%)
Jul 24, 2023 74.56 75.48 73.94 74.01 408,747 -0.45(-0.60%)
Jul 21, 2023 75.29 75.46 73.92 74.46 535,578 -0.44(-0.59%)
Jul 20, 2023 75.54 75.64 73.86 74.90 380,280 -0.04(-0.05%)
Jul 19, 2023 74.69 75.61 73.56 74.94 529,335 +0.61(+0.82%)
Jul 18, 2023 73.12 74.55 73.08 74.33 719,904 +1.24(+1.70%)
Jul 17, 2023 75.39 75.80 72.78 73.09 811,525 -2.21(-2.93%)
Jul 14, 2023 72.24 76.26 71.97 75.30 1,260,092 +3.09(+4.28%)
Jul 13, 2023 75.28 75.38 71.97 72.21 1,092,358 -2.79(-3.72%)
Jul 12, 2023 72.23 76.28 70.49 75.00 2,565,154 -4.05(-5.12%)
Jul 11, 2023 79.66 80.13 78.68 79.05 538,960 -0.46(-0.58%)
Jul 10, 2023 76.34 79.79 76.34 79.51 681,570 +2.66(+3.46%)
Jul 07, 2023 76.71 77.27 76.58 76.85 520,167 +0.28(+0.37%)
Jul 06, 2023 77.27 77.48 76.11 76.57 491,153 -1.14(-1.47%)
Jul 05, 2023 79.00 80.00 77.69 77.71 773,043 -1.48(-1.87%)
Jul 03, 2023 79.12 79.45 78.24 79.19 178,522 -0.45(-0.57%)
Jun 30, 2023 80.00 80.17 79.47 79.64 598,336 -0.06(-0.08%)
Jun 29, 2023 79.43 80.13 79.29 79.70 539,228 +0.38(+0.48%)
Jun 28, 2023 79.02 79.63 78.28 79.32 446,929 +0.28(+0.35%)
Jun 27, 2023 76.18 79.75 75.70 79.04 1,106,084 +2.52(+3.29%)
Jun 26, 2023 75.65 77.00 75.48 76.52 551,212 +0.79(+1.04%)
Jun 23, 2023 76.56 77.75 75.67 75.73 842,086 -1.16(-1.51%)
Jun 22, 2023 74.69 77.09 74.32 76.89 896,825 +2.11(+2.82%)
Jun 21, 2023 72.94 75.20 72.92 74.78 838,742 +1.86(+2.55%)
Jun 20, 2023 73.13 73.86 72.44 72.92 511,203 -0.23(-0.31%)
Jun 16, 2023 73.60 74.10 72.31 73.15 1,266,318 -0.33(-0.45%)
Jun 15, 2023 73.01 73.82 72.33 73.48 742,656 +4.58(+6.65%)
May 08, 2023 68.89 69.47 68.34 68.90 322,730 -0.28(-0.40%)
May 05, 2023 68.96 70.33 68.83 69.18 457,419 +0.89(+1.30%)
May 04, 2023 67.71 68.78 67.18 68.29 648,913 +0.34(+0.50%)
May 03, 2023 67.10 68.82 67.10 67.95 638,277 +0.74(+1.10%)
May 02, 2023 70.12 70.58 67.07 67.21 869,740 -3.30(-4.68%)
May 01, 2023 72.40 72.72 70.41 70.51 813,346 -1.78(-2.46%)
Apr 28, 2023 72.97 73.03 71.11 72.29 1,518,626 -0.53(-0.73%)
Apr 27, 2023 72.71 74.54 71.10 72.82 1,384,174 -1.29(-1.74%)
Apr 26, 2023 74.00 74.85 72.71 74.11 1,120,228 +0.33(+0.45%)
Apr 25, 2023 73.87 74.78 73.52 73.78 462,595 -0.09(-0.12%)
Apr 24, 2023 73.69 74.56 73.69 73.87 446,111 +0.16(+0.22%)
Apr 21, 2023 74.00 74.68 73.66 73.71 416,664 +0.73(+1.00%)
Apr 20, 2023 72.68 73.02 69.67 72.98 1,238,607 -2.31(-3.07%)
Apr 19, 2023 75.22 76.48 74.74 75.29 692,377 +0.00(+0.00%)
Apr 18, 2023 75.99 76.27 75.20 75.29 394,315 -0.38(-0.50%)
Apr 17, 2023 75.49 75.83 75.18 75.67 383,575 -0.07(-0.09%)
Apr 14, 2023 75.65 76.04 74.84 75.74 336,982 +0.35(+0.46%)
Apr 13, 2023 74.54 75.41 74.18 75.39 285,751 +1.19(+1.60%)
Apr 12, 2023 74.87 74.91 74.08 74.20 236,697 -0.21(-0.28%)
Apr 11, 2023 73.12 74.64 72.59 74.41 509,137 +1.14(+1.56%)
Apr 10, 2023 72.72 73.54 71.17 73.27 393,105 +0.51(+0.70%)
Apr 06, 2023 72.99 73.19 72.50 72.76 388,400 +0.12(+0.17%)
Apr 05, 2023 71.66 73.14 71.47 72.64 458,301 +1.00(+1.40%)
Apr 04, 2023 72.66 72.82 70.88 71.64 598,868 -0.91(-1.25%)
Apr 03, 2023 72.67 72.95 71.88 72.55 359,876 +0.30(+0.42%)
Mar 31, 2023 71.60 72.29 71.00 72.25 629,798 +1.00(+1.40%)
Mar 30, 2023 71.17 71.69 70.61 71.25 426,719 +0.74(+1.05%)
Mar 29, 2023 71.40 71.40 70.44 70.51 310,170 -0.28(-0.40%)
Mar 28, 2023 70.76 71.29 68.95 70.79 374,059 -0.17(-0.24%)
Mar 27, 2023 70.76 71.48 70.50 70.96 389,324 +0.80(+1.14%)
Mar 24, 2023 68.93 70.51 68.73 70.16 380,858 +0.72(+1.04%)
Mar 23, 2023 69.78 70.36 69.01 69.44 347,640 -0.36(-0.52%)
Mar 22, 2023 70.68 71.46 69.79 69.80 331,361 -1.16(-1.63%)
Mar 21, 2023 70.98 71.76 70.37 70.96 510,887 +0.51(+0.72%)
Mar 20, 2023 70.03 70.66 69.37 70.45 720,981 +0.99(+1.43%)
Mar 17, 2023 70.21 70.53 69.11 69.46 815,817 -0.77(-1.10%)
Mar 16, 2023 67.49 70.45 66.87 70.23 711,035 +1.77(+2.59%)
Mar 15, 2023 67.78 69.15 67.50 68.46 587,631 -0.70(-1.01%)
Mar 14, 2023 69.07 69.44 68.36 69.16 456,945 +0.81(+1.19%)
Mar 13, 2023 68.32 68.95 67.47 68.35 678,791 -0.63(-0.91%)
Mar 10, 2023 69.85 70.16 68.78 68.98 607,964 -1.01(-1.44%)
Mar 09, 2023 72.68 72.73 69.99 69.99 638,926 -2.36(-3.26%)
Mar 08, 2023 72.04 72.74 71.67 72.35 869,241 +0.39(+0.54%)
Mar 07, 2023 73.32 73.33 70.66 71.96 1,058,870 -1.38(-1.88%)
Mar 06, 2023 73.44 74.15 72.69 73.34 974,478 -1.09(-1.46%)
Mar 03, 2023 72.96 75.03 72.66 74.43 820,225 +1.68(+2.31%)
Mar 02, 2023 74.01 74.20 72.28 72.75 755,599 -1.56(-2.10%)
Mar 01, 2023 72.38 75.28 72.26 74.31 1,305,056 +1.80(+2.48%)
Feb 28, 2023 77.74 77.74 71.58 72.51 3,033,070 -7.98(-9.91%)
Feb 27, 2023 80.01 81.08 79.02 80.49 720,144 +0.24(+0.30%)
Feb 24, 2023 80.00 80.75 79.48 80.25 394,015 -0.24(-0.30%)
Feb 23, 2023 80.84 81.29 79.86 80.49 369,884 -0.18(-0.22%)
Feb 22, 2023 81.12 81.94 80.48 80.67 384,783 -0.20(-0.25%)
Feb 21, 2023 81.81 82.16 80.40 80.87 383,967 -1.18(-1.44%)
Feb 17, 2023 81.49 82.73 81.29 82.05 315,253 +0.31(+0.38%)
Feb 16, 2023 80.97 82.57 79.42 81.74 331,774 +0.54(+0.67%)
Feb 15, 2023 80.57 81.41 79.88 81.20 398,089 +0.31(+0.38%)
Feb 14, 2023 80.87 81.53 80.33 80.89 363,423 -0.21(-0.26%)
Feb 13, 2023 81.41 81.53 80.74 81.10 332,831 -0.20(-0.25%)
Feb 10, 2023 80.26 81.94 80.03 81.30 495,329 +1.04(+1.30%)
Feb 09, 2023 81.47 82.84 80.17 80.26 355,432 -0.86(-1.06%)
Feb 08, 2023 81.48 82.78 80.45 81.12 603,586 +0.01(+0.01%)
Feb 07, 2023 79.88 81.33 78.43 81.11 600,418 +0.85(+1.06%)
Feb 06, 2023 80.82 81.06 79.17 80.26 686,032 -0.70(-0.86%)
Feb 03, 2023 81.76 82.47 80.25 80.96 760,354 -0.76(-0.93%)
Feb 02, 2023 83.86 84.32 80.26 81.72 1,179,593 -2.34(-2.78%)
Feb 01, 2023 83.67 85.27 82.48 84.06 649,968 +0.04(+0.05%)
Jan 31, 2023 82.11 84.26 81.62 84.02 601,591 +2.23(+2.73%)
Jan 30, 2023 84.62 85.40 81.70 81.79 475,920 -2.89(-3.41%)
Jan 27, 2023 84.03 85.04 83.43 84.68 693,800 +0.34(+0.40%)
Jan 26, 2023 84.45 85.41 83.84 84.34 229,958 +0.10(+0.12%)
Jan 25, 2023 83.74 84.89 82.48 84.24 511,758 +0.18(+0.21%)
Jan 24, 2023 84.50 84.97 83.78 84.06 312,865 -0.46(-0.54%)
Jan 23, 2023 84.54 85.61 84.36 84.52 392,283 -0.10(-0.12%)
Jan 20, 2023 83.59 84.67 82.94 84.62 423,322 +1.15(+1.38%)
Jan 19, 2023 83.66 84.40 83.08 83.47 395,221 -0.07(-0.08%)
Jan 18, 2023 84.67 85.62 83.01 83.54 727,875 -0.98(-1.16%)
Jan 17, 2023 86.10 86.37 83.54 84.52 587,622 -1.48(-1.72%)
Jan 13, 2023 83.92 86.05 83.88 86.00 339,851 +2.02(+2.41%)
Jan 12, 2023 82.82 84.03 82.28 83.98 541,817 +1.44(+1.74%)
Jan 11, 2023 83.01 83.01 80.83 82.54 344,925 -0.21(-0.25%)
Jan 10, 2023 81.54 82.96 81.42 82.75 368,267 +1.30(+1.60%)
Jan 09, 2023 83.37 83.69 81.29 81.45 345,206 -1.59(-1.91%)
Jan 06, 2023 82.51 83.54 81.58 83.04 262,610 +1.37(+1.68%)
Jan 05, 2023 82.50 82.55 81.32 81.67 293,558 -1.08(-1.31%)
Jan 04, 2023 81.70 82.79 80.72 82.75 481,823 +1.27(+1.56%)
Jan 03, 2023 82.98 83.07 80.49 81.48 305,492 -0.84(-1.02%)
Dec 30, 2022 82.18 82.49 81.01 82.32 263,757 -0.10(-0.12%)
Dec 29, 2022 81.78 83.17 81.17 82.42 347,221 +0.85(+1.04%)
Dec 28, 2022 82.85 83.21 80.83 81.57 409,949 -1.01(-1.22%)
Dec 27, 2022 82.90 83.44 82.39 82.58 239,776 -0.42(-0.51%)
Dec 23, 2022 82.92 83.34 81.69 83.00 419,134 -0.15(-0.18%)
Dec 22, 2022 83.26 84.83 82.01 83.15 511,868 -0.37(-0.44%)
Dec 21, 2022 83.71 84.78 83.05 83.52 558,824 +0.29(+0.35%)
Dec 20, 2022 82.63 85.09 82.27 83.23 520,552 +0.47(+0.57%)
Dec 19, 2022 84.29 85.64 82.71 82.76 466,363 -1.94(-2.29%)
Dec 16, 2022 84.19 85.24 83.08 84.70 1,544,182 -0.16(-0.19%)
Dec 15, 2022 84.47 85.32 84.01 84.86 602,832 -0.37(-0.43%)
Dec 14, 2022 84.71 85.75 83.89 85.23 468,673 +0.98(+1.16%)
Dec 13, 2022 84.51 85.00 83.12 84.25 528,678 +1.30(+1.57%)
Dec 12, 2022 82.74 83.56 81.93 82.95 557,285 +0.70(+0.85%)
Dec 09, 2022 82.84 83.76 82.19 82.25 502,249 -1.07(-1.28%)
Dec 08, 2022 82.43 85.84 81.73 83.32 1,083,800 +1.38(+1.68%)
Dec 07, 2022 84.71 87.12 81.74 81.94 1,090,999 -2.77(-3.27%)
Dec 06, 2022 85.80 87.61 83.98 84.71 1,064,851 -0.95(-1.11%)
Dec 05, 2022 86.62 86.62 85.06 85.66 670,159 -1.78(-2.04%)
Dec 02, 2022 86.85 88.89 86.43 87.44 636,622 -0.18(-0.21%)
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.