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 (%)
Feb 28, 2014	50.95	51.27	49.37	49.44	288,704	-1.35(-2.66%)
Feb 27, 2014	50.78	51.44	50.37	50.79	377,130	+0.04(+0.08%)
Feb 26, 2014	50.10	51.05	50.01	50.75	240,630	+0.54(+1.08%)
Feb 25, 2014	50.89	51.62	50.12	50.21	286,481	-0.72(-1.41%)
Feb 24, 2014	50.53	51.08	50.26	50.93	343,363	+0.87(+1.74%)
Feb 21, 2014	52.22	52.98	49.99	50.06	490,606	-1.83(-3.53%)
Feb 20, 2014	49.65	52.42	49.00	51.89	1,125,788	+0.44(+0.86%)
Feb 19, 2014	53.50	53.55	51.45	51.45	467,445	-1.92(-3.60%)
Feb 18, 2014	51.14	53.46	51.14	53.37	368,875	+2.19(+4.28%)
Feb 14, 2014	51.39	51.18	51.18	51.18	244,900	-0.06(-0.12%)
Feb 13, 2014	49.50	51.44	49.36	51.24	266,943	+1.41(+2.83%)
Feb 12, 2014	50.18	50.66	49.58	49.83	196,390	-0.42(-0.84%)
Feb 11, 2014	49.61	50.58	49.30	50.25	241,165	+0.59(+1.19%)
Feb 10, 2014	49.45	50.02	49.27	49.66	223,322	+0.37(+0.75%)
Feb 07, 2014	48.02	49.54	47.54	49.29	328,503	+1.24(+2.58%)
Feb 06, 2014	48.37	48.50	47.52	48.05	269,592	-0.07(-0.15%)
Feb 05, 2014	48.54	48.93	47.23	48.12	320,101	-0.48(-0.99%)
Feb 04, 2014	49.86	49.86	48.36	48.60	433,403	-1.21(-2.43%)

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.