Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.84 71.32 69.89 70.31 570,396 -0.04(-0.06%)
Sep 28, 2023 68.90 70.48 68.70 70.35 319,447 +1.66(+2.42%)
Sep 27, 2023 68.34 69.10 67.62 68.69 322,076 +0.35(+0.51%)
Sep 26, 2023 70.50 70.72 68.06 68.34 511,871 -2.40(-3.39%)
Sep 25, 2023 69.96 71.02 70.57 70.74 246,083 +0.59(+0.84%)
Sep 22, 2023 70.51 70.88 70.11 70.15 334,611 -0.33(-0.47%)
Sep 21, 2023 70.33 70.86 70.06 70.48 396,803 -0.46(-0.65%)
Sep 20, 2023 70.04 71.16 70.04 70.94 324,626 +1.13(+1.62%)
Sep 19, 2023 69.88 70.51 69.28 69.81 215,381 -0.17(-0.24%)
Sep 18, 2023 70.62 71.06 69.88 69.98 496,714 -0.11(-0.16%)
Sep 15, 2023 71.20 71.20 69.05 70.09 1,461,853 -1.26(-1.77%)
Sep 14, 2023 71.56 72.09 71.09 71.35 355,150 +0.11(+0.15%)
Sep 13, 2023 71.37 74.16 70.80 71.24 433,392 -0.13(-0.18%)
Sep 12, 2023 72.63 72.85 71.07 71.37 359,036 -1.26(-1.73%)
Sep 11, 2023 72.55 72.94 72.09 72.63 363,145 +0.08(+0.11%)
Sep 08, 2023 73.67 73.88 72.25 72.55 776,431 -1.10(-1.49%)
Sep 07, 2023 73.95 74.56 73.50 73.65 335,160 -0.68(-0.91%)
Sep 06, 2023 74.50 74.91 73.94 74.33 311,131 -0.29(-0.39%)
Sep 05, 2023 77.21 77.22 74.00 74.62 571,009 -2.88(-3.72%)
Sep 01, 2023 77.31 77.88 76.92 77.50 234,042 +0.40(+0.52%)
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%)
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.