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 28, 2014	62.10	63.71	61.88	62.01	132,049	-0.10(-0.16%)
Nov 26, 2014	62.07	62.11	62.11	62.11	218,400	-0.06(-0.10%)
Nov 25, 2014	63.59	63.84	62.12	62.17	220,965	-1.04(-1.65%)
Nov 24, 2014	61.99	63.86	61.87	63.21	177,513	+1.43(+2.31%)
Nov 21, 2014	62.95	62.95	61.56	61.78	184,451	-0.39(-0.63%)
Nov 20, 2014	61.70	62.42	61.11	62.17	158,378	+0.16(+0.26%)
Nov 19, 2014	62.75	62.75	61.26	62.01	273,723	-1.00(-1.59%)
Nov 18, 2014	62.57	63.68	62.30	63.01	470,874	+0.76(+1.22%)
Nov 17, 2014	61.10	63.15	60.80	62.25	675,786	+0.93(+1.52%)
Nov 14, 2014	61.16	61.78	60.57	61.32	564,055	+0.03(+0.05%)
Nov 13, 2014	61.29	61.93	60.44	61.29	263,786	-0.14(-0.23%)
Nov 12, 2014	60.84	61.48	60.06	61.43	194,901	-0.05(-0.08%)
Nov 11, 2014	61.22	61.99	60.45	61.48	245,409	+0.19(+0.31%)
Nov 10, 2014	60.60	61.41	60.11	61.29	441,941	+0.88(+1.46%)
Nov 07, 2014	60.34	60.87	59.88	60.41	584,360	-0.25(-0.41%)
Nov 06, 2014	60.10	61.15	59.54	60.66	244,385	+0.36(+0.60%)
Nov 05, 2014	61.49	62.04	60.00	60.30	365,421	-0.47(-0.77%)
Nov 04, 2014	60.22	61.05	59.34	60.77	447,544	+0.25(+0.41%)

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.