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 (%)
May 08, 2023 68.89 69.47 68.34 68.90 322,730 -0.28(-0.40%)
May 05, 2023 68.96 70.33 68.83 69.18 457,419 +0.89(+1.30%)
May 04, 2023 67.71 68.78 67.18 68.29 648,913 +0.34(+0.50%)
May 03, 2023 67.10 68.82 67.10 67.95 638,277 +0.74(+1.10%)
May 02, 2023 70.12 70.58 67.07 67.21 869,740 -3.30(-4.68%)
May 01, 2023 72.40 72.72 70.41 70.51 813,346 -1.78(-2.46%)
Apr 28, 2023 72.97 73.03 71.11 72.29 1,518,626 -0.53(-0.73%)
Apr 27, 2023 72.71 74.54 71.10 72.82 1,384,174 -1.29(-1.74%)
Apr 26, 2023 74.00 74.85 72.71 74.11 1,120,228 +0.33(+0.45%)
Apr 25, 2023 73.87 74.78 73.52 73.78 462,595 -0.09(-0.12%)
Apr 24, 2023 73.69 74.56 73.69 73.87 446,111 +0.16(+0.22%)
Apr 21, 2023 74.00 74.68 73.66 73.71 416,664 +0.73(+1.00%)
Apr 20, 2023 72.68 73.02 69.67 72.98 1,238,607 -2.31(-3.07%)
Apr 19, 2023 75.22 76.48 74.74 75.29 692,377 +0.00(+0.00%)
Apr 18, 2023 75.99 76.27 75.20 75.29 394,315 -0.38(-0.50%)
Apr 17, 2023 75.49 75.83 75.18 75.67 383,575 -0.07(-0.09%)
Apr 14, 2023 75.65 76.04 74.84 75.74 336,982 +0.35(+0.46%)
Apr 13, 2023 74.54 75.41 74.18 75.39 285,751 +1.19(+1.60%)
Apr 12, 2023 74.87 74.91 74.08 74.20 236,697 -0.21(-0.28%)
Apr 11, 2023 73.12 74.64 72.59 74.41 509,137 +1.14(+1.56%)
Apr 10, 2023 72.72 73.54 71.17 73.27 393,105 +0.51(+0.70%)
Apr 06, 2023 72.99 73.19 72.50 72.76 388,400 +0.12(+0.17%)
Apr 05, 2023 71.66 73.14 71.47 72.64 458,301 +1.00(+1.40%)
Apr 04, 2023 72.66 72.82 70.88 71.64 598,868 -0.91(-1.25%)
Apr 03, 2023 72.67 72.95 71.88 72.55 359,876 +0.30(+0.42%)
Mar 31, 2023 71.60 72.29 71.00 72.25 629,798 +1.00(+1.40%)
Mar 30, 2023 71.17 71.69 70.61 71.25 426,719 +0.74(+1.05%)
Mar 29, 2023 71.40 71.40 70.44 70.51 310,170 -0.28(-0.40%)
Mar 28, 2023 70.76 71.29 68.95 70.79 374,059 -0.17(-0.24%)
Mar 27, 2023 70.76 71.48 70.50 70.96 389,324 +0.80(+1.14%)
Mar 24, 2023 68.93 70.51 68.73 70.16 380,858 +0.72(+1.04%)
Mar 23, 2023 69.78 70.36 69.01 69.44 347,640 -0.36(-0.52%)
Mar 22, 2023 70.68 71.46 69.79 69.80 331,361 -1.16(-1.63%)
Mar 21, 2023 70.98 71.76 70.37 70.96 510,887 +0.51(+0.72%)
Mar 20, 2023 70.03 70.66 69.37 70.45 720,981 +0.99(+1.43%)
Mar 17, 2023 70.21 70.53 69.11 69.46 815,817 -0.77(-1.10%)
Mar 16, 2023 67.49 70.45 66.87 70.23 711,035 +1.77(+2.59%)
Mar 15, 2023 67.78 69.15 67.50 68.46 587,631 -0.70(-1.01%)
Mar 14, 2023 69.07 69.44 68.36 69.16 456,945 +0.81(+1.19%)
Mar 13, 2023 68.32 68.95 67.47 68.35 678,791 -0.63(-0.91%)
Mar 10, 2023 69.85 70.16 68.78 68.98 607,964 -1.01(-1.44%)
Mar 09, 2023 72.68 72.73 69.99 69.99 638,926 -2.36(-3.26%)
Mar 08, 2023 72.04 72.74 71.67 72.35 869,241 +0.39(+0.54%)
Mar 07, 2023 73.32 73.33 70.66 71.96 1,058,870 -1.38(-1.88%)
Mar 06, 2023 73.44 74.15 72.69 73.34 974,478 -1.09(-1.46%)
Mar 03, 2023 72.96 75.03 72.66 74.43 820,225 +1.68(+2.31%)
Mar 02, 2023 74.01 74.20 72.28 72.75 755,599 -1.56(-2.10%)
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.