Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.60 45.67 44.50 45.12 382,733 +0.59(+1.32%)
Mar 28, 2014 44.66 45.89 44.15 44.53 241,613 -0.29(-0.65%)
Mar 27, 2014 45.40 45.77 44.36 44.82 350,230 -0.61(-1.34%)
Mar 26, 2014 45.94 46.35 45.37 45.43 278,312 -0.19(-0.42%)
Mar 25, 2014 46.51 47.02 45.36 45.62 265,298 -0.62(-1.34%)
Mar 24, 2014 47.23 47.23 45.33 46.24 384,723 -1.04(-2.20%)
Mar 21, 2014 48.02 48.64 46.99 47.28 652,204 -0.39(-0.82%)
Mar 20, 2014 47.28 48.61 46.50 47.67 144,482 +0.18(+0.38%)
Mar 19, 2014 47.69 48.11 46.83 47.49 341,090 -0.24(-0.50%)
Mar 18, 2014 46.32 48.46 46.32 47.73 518,364 +1.33(+2.87%)
Mar 17, 2014 46.57 46.83 46.10 46.40 374,846 +0.24(+0.52%)
Mar 14, 2014 44.80 46.21 44.00 46.16 326,585 +1.09(+2.42%)
Mar 13, 2014 46.63 47.16 44.45 45.07 539,382 -1.39(-2.99%)
Mar 12, 2014 45.74 46.76 45.39 46.46 319,642 +0.32(+0.69%)
Mar 11, 2014 46.88 46.88 45.46 46.14 474,895 -0.81(-1.73%)
Mar 10, 2014 47.37 47.39 46.09 46.95 368,931 -0.34(-0.72%)
Mar 07, 2014 47.96 48.22 46.83 47.29 454,812 -0.33(-0.69%)
Mar 06, 2014 48.28 48.51 47.13 47.62 494,942 -1.11(-2.28%)
Mar 05, 2014 49.34 49.82 48.50 48.73 263,195 -0.81(-1.64%)
Mar 04, 2014 48.71 49.80 48.25 49.54 743,519 +1.40(+2.91%)
Mar 03, 2014 49.18 49.21 47.33 48.14 444,947 -1.30(-2.63%)
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%)
Feb 03, 2014 51.12 52.04 49.26 49.81 501,948 -1.23(-2.41%)
Jan 31, 2014 50.03 51.59 49.75 51.04 302,700 +0.41(+0.81%)
Jan 30, 2014 51.29 51.66 50.60 50.63 261,602 -0.36(-0.71%)
Jan 29, 2014 51.17 51.98 50.54 50.99 381,546 -0.45(-0.87%)
Jan 28, 2014 52.55 52.98 50.97 51.44 476,491 -1.15(-2.19%)
Jan 27, 2014 52.22 52.65 51.59 52.59 526,461 +0.33(+0.63%)
Jan 24, 2014 52.78 52.78 52.10 52.26 313,610 -0.87(-1.64%)
Jan 23, 2014 53.22 53.50 52.46 53.13 226,802 -0.42(-0.78%)
Jan 22, 2014 52.98 53.87 52.69 53.55 171,756 +0.56(+1.06%)
Jan 21, 2014 53.49 53.49 52.51 52.99 219,904 -0.02(-0.04%)
Jan 17, 2014 52.47 53.01 53.01 53.01 264,700 +0.37(+0.70%)
Jan 16, 2014 52.74 53.67 52.56 52.64 207,541 -0.06(-0.11%)
Jan 15, 2014 52.21 52.84 52.21 52.70 198,759 +0.49(+0.94%)
Jan 14, 2014 51.68 52.33 51.50 52.21 288,000 +0.53(+1.03%)
Jan 13, 2014 52.00 52.89 51.32 51.68 377,196 -0.87(-1.66%)
Jan 10, 2014 49.70 53.00 49.63 52.55 872,213 +3.09(+6.25%)
Jan 09, 2014 49.58 49.79 48.70 49.46 272,674 +0.14(+0.28%)
Jan 08, 2014 48.50 49.51 48.50 49.32 483,449 +0.84(+1.73%)
Jan 07, 2014 48.00 49.44 48.00 48.48 636,724 +0.10(+0.21%)
Jan 06, 2014 48.07 48.99 47.81 48.38 638,842 +0.61(+1.28%)
Jan 03, 2014 47.02 48.10 47.02 47.77 254,645 +0.72(+1.53%)
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.