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 (%)
Jun 30, 2014	46.68	47.07	45.38	45.50	562,031	-1.19(-2.55%)
Jun 27, 2014	46.30	46.78	45.78	46.69	274,658	+0.09(+0.19%)
Jun 26, 2014	47.22	47.22	46.00	46.60	250,403	-0.70(-1.48%)
Jun 25, 2014	46.83	47.71	46.70	47.30	337,088	+0.05(+0.11%)
Jun 24, 2014	47.40	48.02	46.64	47.25	529,497	-0.34(-0.71%)
Jun 23, 2014	47.42	47.65	46.91	47.59	345,582	+0.07(+0.15%)
Jun 20, 2014	47.00	47.59	46.41	47.52	731,826	+0.89(+1.91%)
Jun 19, 2014	46.13	46.84	45.81	46.63	397,165	+0.46(+1.00%)
Jun 18, 2014	46.25	46.65	45.82	46.17	437,288	-0.22(-0.47%)
Jun 17, 2014	45.08	46.50	44.94	46.39	822,401	+1.15(+2.54%)
Jun 16, 2014	45.41	45.83	44.73	45.24	518,605	-0.28(-0.62%)
Jun 13, 2014	45.74	46.20	45.01	45.52	736,748	+0.07(+0.15%)
Jun 12, 2014	44.90	45.79	44.80	45.45	3,185,575	+0.59(+1.32%)
Jun 11, 2014	45.50	45.60	44.31	44.86	552,992	-0.88(-1.92%)
Jun 10, 2014	45.41	45.91	44.83	45.74	404,690	-0.55(-1.19%)
Jun 06, 2014	47.28	47.28	46.15	46.29	249,767	-0.64(-1.36%)
Jun 05, 2014	47.20	47.72	46.61	46.93	438,683	-0.27(-0.57%)
Jun 04, 2014	47.68	48.04	46.73	47.20	585,031	-0.78(-1.63%)
Jun 03, 2014	44.75	49.29	44.70	47.98	1,794,564	+5.94(+14.13%)

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.