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

Acadia Healthcr Company (NQ: ACHC )

70.16 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.