Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.61	32.61	32.14	32.16	246,700	-0.44(-1.35%)
Nov 27, 2019	32.34	32.81	32.34	32.60	611,200	+0.37(+1.15%)
Nov 26, 2019	32.66	32.67	32.19	32.23	521,542	-0.56(-1.71%)
Nov 25, 2019	32.37	33.08	32.29	32.79	698,740	+0.43(+1.33%)
Nov 22, 2019	32.26	32.83	32.12	32.36	638,000	+0.34(+1.06%)
Nov 21, 2019	32.04	32.17	31.42	32.02	872,508	+0.02(+0.06%)
Nov 20, 2019	31.81	32.25	31.41	32.00	1,035,248	+0.18(+0.58%)
Nov 19, 2019	31.70	32.03	31.52	31.82	731,888	+0.05(+0.14%)
Nov 18, 2019	31.54	31.98	31.44	31.77	1,139,459	+0.27(+0.86%)
Nov 15, 2019	31.12	31.53	30.83	31.50	1,187,600	+0.58(+1.88%)
Nov 14, 2019	30.33	31.11	30.20	30.92	1,417,964	+0.07(+0.23%)
Nov 13, 2019	30.50	31.08	30.47	30.85	387,511	+0.13(+0.42%)
Nov 12, 2019	30.50	31.25	30.40	30.72	527,174	+0.22(+0.72%)
Nov 11, 2019	30.37	30.76	30.23	30.50	638,672	-0.24(-0.78%)
Nov 08, 2019	30.21	30.75	30.16	30.74	631,700	+0.34(+1.12%)
Nov 07, 2019	30.56	30.91	30.20	30.40	698,605	+0.12(+0.41%)
Nov 06, 2019	31.52	31.87	29.60	30.27	1,632,709	-1.10(-3.49%)
Nov 05, 2019	31.75	32.35	31.30	31.37	981,488	+0.01(+0.03%)
Nov 04, 2019	31.16	31.68	30.91	31.36	706,265	+0.50(+1.62%)

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.