Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 55.29 55.99 54.75 55.11 452,243 -0.33(-0.60%)
Mar 30, 2016 55.19 55.77 54.35 55.44 738,772 +0.68(+1.24%)
Mar 29, 2016 53.47 54.93 53.36 54.76 547,687 +1.31(+2.45%)
Mar 28, 2016 53.22 53.85 52.74 53.45 384,081 -0.11(-0.21%)
Mar 24, 2016 53.60 53.56 53.56 53.56 684,100 -0.36(-0.67%)
Mar 23, 2016 53.94 54.72 53.84 53.92 611,480 -0.25(-0.46%)
Mar 22, 2016 52.79 54.38 52.45 54.17 770,569 +1.37(+2.59%)
Mar 21, 2016 52.40 53.13 51.70 52.80 826,068 +0.43(+0.82%)
Mar 18, 2016 50.18 52.40 50.18 52.37 1,161,500 +2.10(+4.18%)
Mar 17, 2016 52.31 52.61 49.77 50.27 1,395,612 -2.33(-4.43%)
Mar 16, 2016 52.52 53.89 52.03 52.60 636,830 -0.26(-0.49%)
Mar 15, 2016 54.13 54.13 52.45 52.86 798,445 -1.89(-3.45%)
Mar 14, 2016 55.26 55.45 54.40 54.75 694,573 -0.35(-0.64%)
Mar 11, 2016 54.44 55.54 54.25 55.10 1,412,435 +1.04(+1.92%)
Mar 10, 2016 55.35 56.15 53.77 54.06 743,565 -1.01(-1.83%)
Mar 09, 2016 56.22 56.36 54.97 55.07 800,464 -0.71(-1.27%)
Mar 08, 2016 57.28 57.39 55.68 55.78 646,320 -1.80(-3.13%)
Mar 07, 2016 58.22 58.35 56.25 57.58 1,014,013 -1.22(-2.07%)
Mar 04, 2016 59.84 59.84 57.88 58.80 1,037,210 -0.88(-1.47%)
Mar 03, 2016 57.61 60.00 57.54 59.68 694,778 +2.19(+3.81%)
Mar 02, 2016 55.65 57.61 55.56 57.49 607,999 +1.51(+2.70%)
Mar 01, 2016 55.96 56.46 54.90 55.98 714,181 +0.57(+1.03%)
Feb 29, 2016 56.09 56.85 55.39 55.41 626,409 -0.90(-1.60%)
Feb 26, 2016 55.56 57.36 55.56 56.31 615,810 +1.03(+1.86%)
Feb 25, 2016 55.81 57.15 54.00 55.28 669,234 +0.32(+0.58%)
Feb 24, 2016 54.99 55.50 53.89 54.96 983,828 -0.88(-1.58%)
Feb 23, 2016 56.11 56.61 55.10 55.84 587,465 -0.31(-0.55%)
Feb 22, 2016 54.89 56.90 54.67 56.15 929,889 +1.77(+3.25%)
Feb 19, 2016 52.95 54.57 51.40 54.38 1,263,284 +0.88(+1.64%)
Feb 18, 2016 57.24 57.24 53.20 53.50 1,380,165 -3.34(-5.88%)
Feb 17, 2016 51.29 58.70 51.02 56.84 2,278,665 +1.84(+3.35%)
Feb 16, 2016 54.52 55.51 52.84 55.00 1,443,294 +1.23(+2.29%)
Feb 12, 2016 53.57 53.77 53.77 53.77 760,600 +0.60(+1.13%)
Feb 11, 2016 55.28 55.76 52.86 53.17 1,439,651 -2.92(-5.21%)
Feb 10, 2016 54.80 57.25 54.68 56.09 850,229 +1.16(+2.11%)
Feb 09, 2016 53.99 55.95 53.31 54.93 1,200,638 +0.23(+0.42%)
Feb 08, 2016 57.91 58.39 53.82 54.70 1,430,329 -4.26(-7.23%)
Feb 05, 2016 60.11 60.69 57.84 58.96 762,698 -0.76(-1.27%)
Feb 04, 2016 59.70 60.52 58.45 59.72 516,582 -0.38(-0.63%)
Feb 03, 2016 60.09 60.28 57.72 60.10 824,223 +0.04(+0.07%)
Feb 02, 2016 61.21 61.76 59.76 60.06 499,006 -1.81(-2.93%)
Feb 01, 2016 60.91 62.24 58.96 61.87 815,763 +0.84(+1.38%)
Jan 29, 2016 58.16 61.22 57.06 61.03 1,291,745 +2.66(+4.56%)
Jan 28, 2016 60.95 61.20 57.39 58.37 1,092,641 -1.82(-3.02%)
Jan 27, 2016 60.61 61.01 59.73 60.19 527,873 -0.54(-0.89%)
Jan 26, 2016 59.43 61.30 59.13 60.73 623,318 +1.29(+2.17%)
Jan 25, 2016 60.07 61.83 59.13 59.44 696,658 -0.64(-1.07%)
Jan 22, 2016 59.52 60.42 58.83 60.08 1,063,360 +1.50(+2.56%)
Jan 21, 2016 59.10 60.56 57.74 58.58 1,199,382 -0.44(-0.75%)
Jan 20, 2016 57.07 60.17 55.62 59.02 1,213,815 +0.86(+1.48%)
Jan 19, 2016 58.77 59.49 57.25 58.16 1,283,036 -0.18(-0.31%)
Jan 15, 2016 57.34 58.34 58.34 58.34 1,851,600 -0.49(-0.83%)
Jan 14, 2016 57.75 60.19 56.57 58.83 1,548,984 +0.71(+1.22%)
Jan 13, 2016 61.02 62.57 56.94 58.12 1,212,195 -3.01(-4.92%)
Jan 12, 2016 63.42 65.06 60.36 61.13 1,043,334 -2.15(-3.40%)
Jan 11, 2016 63.23 64.50 62.60 63.28 1,622,898 +0.83(+1.33%)
Jan 08, 2016 62.16 63.97 61.75 62.45 1,432,614 +0.93(+1.51%)
Jan 07, 2016 61.31 62.59 60.79 61.52 3,787,342 -0.04(-0.06%)
Jan 06, 2016 61.00 62.61 60.06 61.56 2,536,678 -2.03(-3.19%)
Jan 05, 2016 64.70 64.70 62.49 63.59 1,497,547 -0.64(-1.00%)
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.