Indicators

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	73.75	74.64	73.21	73.59	689,372	+0.21(+0.29%)
Apr 25, 2024	71.99	73.77	71.39	73.38	1,103,907	+2.19(+3.08%)
Apr 24, 2024	70.46	71.36	70.14	71.19	454,423	+0.45(+0.64%)
Apr 23, 2024	70.48	71.32	69.94	70.74	539,127	+0.48(+0.68%)
Apr 22, 2024	70.20	70.84	69.91	70.26	581,688	+0.10(+0.14%)
Apr 19, 2024	70.73	70.73	69.73	70.16	399,420	-0.12(-0.17%)
Apr 18, 2024	70.14	70.76	69.46	70.28	612,938	+0.03(+0.04%)
Apr 17, 2024	71.21	71.66	70.09	70.25	441,319	-0.73(-1.03%)
Apr 16, 2024	73.46	73.91	70.81	70.98	654,249	-2.13(-2.91%)
Apr 15, 2024	73.74	73.99	71.75	73.11	831,065	-0.07(-0.10%)
Apr 12, 2024	74.76	74.95	73.13	73.18	559,460	-1.80(-2.40%)
Apr 11, 2024	75.99	76.77	74.87	74.98	453,920	-0.82(-1.08%)
Apr 10, 2024	75.32	76.03	75.31	75.80	326,271	-0.59(-0.77%)
Apr 09, 2024	75.70	76.75	75.53	76.39	374,642	+0.96(+1.27%)
Apr 08, 2024	75.66	76.21	75.12	75.43	322,686	-0.54(-0.71%)
Apr 05, 2024	75.08	76.22	74.12	75.97	418,306	+0.95(+1.27%)
Apr 04, 2024	76.24	76.43	74.70	75.02	597,802	-0.80(-1.06%)
Apr 03, 2024	75.80	76.29	75.18	75.82	420,867	+0.08(+0.11%)
Apr 02, 2024	75.72	76.07	74.88	75.74	849,236	-0.33(-0.43%)

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.