Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.16	43.16	42.05	42.45	723,231	-0.73(-1.69%)
Nov 27, 2020	43.41	43.63	42.93	43.18	248,200	-0.11(-0.25%)
Nov 25, 2020	43.80	43.99	43.18	43.29	379,800	-0.53(-1.21%)
Nov 24, 2020	44.43	44.75	43.47	43.82	946,712	-0.03(-0.07%)
Nov 23, 2020	43.38	44.26	42.95	43.85	503,399	+0.74(+1.72%)
Nov 20, 2020	42.99	43.72	42.62	43.11	463,200	+0.18(+0.42%)
Nov 19, 2020	42.59	42.98	41.77	42.93	446,099	+0.07(+0.16%)
Nov 18, 2020	43.15	44.04	42.71	42.86	350,705	-0.36(-0.83%)
Nov 17, 2020	42.76	44.25	42.23	43.22	690,757	+1.35(+3.22%)
Nov 16, 2020	42.75	43.13	41.25	41.87	472,654	+0.08(+0.19%)
Nov 13, 2020	40.35	42.10	40.35	41.79	499,400	+1.81(+4.53%)
Nov 12, 2020	40.19	41.74	39.73	39.98	423,404	-0.53(-1.31%)
Nov 11, 2020	41.17	41.27	39.50	40.51	450,025	-0.14(-0.34%)
Nov 10, 2020	40.93	40.93	39.00	40.65	646,903	+0.87(+2.19%)
Nov 09, 2020	40.00	41.75	39.42	39.78	618,611	+1.49(+3.89%)
Nov 06, 2020	38.41	39.03	38.04	38.29	437,600	-0.28(-0.73%)
Nov 05, 2020	37.00	39.35	36.97	38.57	891,787	+1.93(+5.27%)
Nov 04, 2020	36.62	37.51	36.11	36.64	536,319	-0.63(-1.69%)
Nov 03, 2020	35.85	37.57	35.73	37.27	569,097	+2.31(+6.61%)

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.