Skip to main content

Acadia Healthcr Company (NQ: ACHC )

56.82 -1.98 (-3.37%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 62.22 62.34 58.75 58.80 1,780,237 -3.61(-5.78%)
Oct 01, 2024 62.99 63.41 61.95 62.41 2,429,531 -1.00(-1.58%)
Sep 30, 2024 63.24 63.43 57.67 63.41 3,708,797 +0.13(+0.21%)
Sep 27, 2024 64.56 64.89 53.22 63.28 10,489,910 -12.38(-16.36%)
Sep 26, 2024 76.11 76.66 74.76 75.66 1,134,592 -0.04(-0.05%)
Sep 25, 2024 76.87 77.49 75.38 75.70 647,851 -0.91(-1.19%)
Sep 24, 2024 76.18 76.98 75.78 76.61 292,701 +0.43(+0.56%)
Sep 23, 2024 77.11 77.11 75.81 76.18 568,455 -0.22(-0.29%)
Sep 20, 2024 77.20 77.62 76.31 76.40 984,354 -1.04(-1.34%)
Sep 19, 2024 78.35 78.35 77.06 77.44 514,899 -0.50(-0.64%)
Sep 18, 2024 77.84 78.66 76.94 77.94 669,511 +0.17(+0.22%)
Sep 17, 2024 79.29 79.79 77.23 77.77 1,125,217 -1.57(-1.98%)
Sep 16, 2024 78.59 79.83 78.32 79.34 815,481 +1.11(+1.42%)
Sep 13, 2024 77.57 78.27 77.17 78.23 337,774 +0.86(+1.11%)
Sep 12, 2024 77.33 78.17 75.85 77.37 402,391 +0.26(+0.34%)
Sep 11, 2024 76.33 77.22 75.46 77.11 663,295 +0.78(+1.02%)
Sep 10, 2024 76.32 77.17 75.58 76.33 493,835 +0.01(+0.01%)
Sep 09, 2024 76.46 77.33 75.92 76.32 1,115,602 -0.14(-0.18%)
Sep 06, 2024 78.29 78.96 76.29 76.46 606,881 -1.68(-2.15%)
Sep 05, 2024 79.02 79.47 77.69 78.14 718,139 -1.02(-1.29%)
Sep 04, 2024 78.34 79.51 78.18 79.16 954,968 +0.95(+1.21%)
Sep 03, 2024 78.10 79.78 77.27 78.21 1,847,489 -3.72(-4.54%)
Aug 30, 2024 80.85 82.41 79.83 81.93 983,107 +1.08(+1.34%)
Aug 29, 2024 79.38 81.71 78.00 80.85 1,087,639 +1.79(+2.26%)
Aug 28, 2024 78.13 79.13 77.68 79.06 552,969 +0.92(+1.18%)
Aug 27, 2024 78.12 78.64 76.88 78.14 550,610 -0.21(-0.27%)
Aug 26, 2024 79.76 80.65 77.80 78.35 651,216 -1.56(-1.95%)
Aug 23, 2024 76.17 80.15 76.17 79.91 1,195,214 +3.69(+4.84%)
Aug 22, 2024 76.95 77.50 75.80 76.22 571,102 -0.51(-0.66%)
Aug 21, 2024 74.98 77.04 72.96 76.73 841,288 +1.78(+2.37%)
Aug 20, 2024 75.21 75.87 74.12 74.95 440,942 -0.24(-0.32%)
Aug 19, 2024 74.32 75.29 72.52 75.19 540,429 +0.72(+0.97%)
Aug 16, 2024 73.74 75.99 73.57 74.47 701,691 +0.34(+0.46%)
Aug 15, 2024 73.50 74.53 72.76 74.13 562,912 +1.46(+2.01%)
Aug 14, 2024 72.91 73.08 71.98 72.67 941,886 -0.36(-0.49%)
Aug 13, 2024 71.47 73.41 70.91 73.03 908,394 +2.05(+2.89%)
Aug 12, 2024 71.51 71.87 70.52 70.98 703,178 -0.60(-0.84%)
Aug 09, 2024 71.68 72.70 70.27 71.58 869,986 -0.12(-0.17%)
Aug 08, 2024 70.67 71.76 70.67 71.70 722,562 +0.96(+1.36%)
Aug 07, 2024 70.73 72.06 70.61 70.74 793,018 -0.20(-0.28%)
Aug 06, 2024 70.97 73.04 68.37 70.94 730,225 -0.08(-0.11%)
Aug 05, 2024 71.93 71.93 68.91 71.02 1,165,645 -1.35(-1.87%)
Aug 02, 2024 73.69 74.38 70.36 72.37 1,685,232 -1.72(-2.32%)
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.