Indicators

Acadia Healthcr Company (NQ: ACHC )

66.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.30	47.60	46.18	46.20	0	-0.83(-1.76%)
Nov 27, 2013	46.89	47.71	46.30	47.03	0	+0.39(+0.84%)
Nov 26, 2013	45.22	46.79	44.62	46.64	0	+1.41(+3.12%)
Nov 25, 2013	45.12	45.84	44.83	45.23	217,287	+0.39(+0.87%)
Nov 22, 2013	46.14	46.28	44.31	44.84	0	-0.96(-2.10%)
Nov 21, 2013	45.21	46.39	45.00	45.80	185,023	+0.83(+1.85%)
Nov 20, 2013	44.00	45.38	43.49	44.97	0	+0.97(+2.20%)
Nov 19, 2013	43.49	45.12	43.41	44.00	433,269	+0.43(+0.99%)
Nov 18, 2013	43.69	43.90	43.31	43.57	0	-0.13(-0.30%)
Nov 15, 2013	44.63	44.84	43.19	43.70	0	-1.00(-2.24%)
Nov 14, 2013	44.40	44.96	44.14	44.70	125,192	+0.46(+1.04%)
Nov 12, 2013	43.44	44.29	43.19	44.24	0	+0.82(+1.89%)
Nov 11, 2013	43.13	43.92	43.13	43.42	0	+0.36(+0.84%)
Nov 08, 2013	41.80	43.65	41.65	43.06	0	+1.16(+2.77%)
Nov 07, 2013	42.30	42.30	41.36	41.90	258,822	-0.31(-0.73%)
Nov 06, 2013	43.41	43.92	42.15	42.21	184,047	-0.87(-2.02%)
Nov 05, 2013	42.63	43.19	41.95	43.08	111,541	+0.37(+0.87%)
Nov 04, 2013	42.54	43.48	42.43	42.71	236,077	+0.43(+1.02%)

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.