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

Acadia Healthcr Company (NQ: ACHC )

66.63 -2.16 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 33.63 35.76 32.94 35.65 2,186,900 +6.67(+23.02%)
Oct 29, 2020 28.82 29.11 27.96 28.98 456,389 +0.01(+0.03%)
Oct 28, 2020 29.60 30.23 28.82 28.97 409,283 -1.26(-4.17%)
Oct 27, 2020 30.69 31.47 30.18 30.23 268,815 -0.42(-1.37%)
Oct 26, 2020 30.68 30.69 29.66 30.65 401,757 -0.54(-1.73%)
Oct 23, 2020 31.16 31.76 30.42 31.19 485,500 +0.08(+0.26%)
Oct 22, 2020 32.20 32.93 31.00 31.11 1,226,323 -1.04(-3.23%)
Oct 21, 2020 33.08 33.21 32.13 32.15 348,424 -0.86(-2.61%)
Oct 20, 2020 33.10 33.69 32.69 33.01 316,164 +0.06(+0.18%)
Oct 19, 2020 33.18 33.70 32.78 32.95 284,912 -0.26(-0.78%)
Oct 16, 2020 33.98 34.10 33.09 33.21 323,700 -0.61(-1.80%)
Oct 15, 2020 32.81 34.00 32.67 33.82 427,185 +0.48(+1.44%)
Oct 14, 2020 33.00 33.80 33.00 33.34 415,431 +0.26(+0.79%)
Oct 13, 2020 32.43 33.30 31.95 33.08 443,935 +0.37(+1.13%)
Oct 12, 2020 32.33 32.75 32.00 32.71 477,497 +0.30(+0.93%)
Oct 09, 2020 32.69 32.98 31.80 32.41 467,200 +0.29(+0.90%)
Oct 08, 2020 31.50 32.12 31.13 32.12 267,781 +0.89(+2.85%)
Oct 07, 2020 31.82 32.30 31.18 31.23 286,167 -0.14(-0.45%)
Oct 06, 2020 32.06 32.46 31.30 31.37 426,536 -0.51(-1.60%)
Oct 05, 2020 31.23 32.05 31.05 31.88 479,648 +0.93(+3.02%)
Oct 02, 2020 29.61 31.29 29.50 30.95 574,000 +0.98(+3.27%)
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.