Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 UNCHANGED

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 (%)
Jan 30, 2015	58.62	58.79	57.07	57.75	376,291	-1.20(-2.03%)
Jan 29, 2015	59.15	60.07	58.27	58.95	312,132	-0.13(-0.23%)
Jan 28, 2015	61.12	61.90	58.93	59.08	183,489	-1.59(-2.62%)
Jan 27, 2015	60.36	61.33	60.22	60.67	245,560	-0.55(-0.90%)
Jan 26, 2015	60.70	61.25	59.75	61.22	235,185	+0.80(+1.32%)
Jan 23, 2015	59.42	60.58	58.32	60.42	426,976	+1.03(+1.73%)
Jan 22, 2015	58.68	59.92	58.05	59.39	295,726	+1.26(+2.17%)
Jan 21, 2015	58.57	59.35	58.05	58.13	273,796	-0.60(-1.02%)
Jan 20, 2015	59.42	59.88	57.95	58.73	340,095	-0.41(-0.69%)
Jan 16, 2015	58.29	59.92	58.09	59.14	313,578	+0.08(+0.13%)
Jan 15, 2015	60.32	60.59	58.69	59.06	258,632	-1.36(-2.24%)
Jan 14, 2015	61.38	61.57	59.79	60.42	273,375	-1.31(-2.12%)
Jan 13, 2015	61.52	62.99	60.36	61.73	361,601	+0.82(+1.35%)
Jan 12, 2015	61.87	62.20	60.80	60.91	280,705	-0.86(-1.39%)
Jan 09, 2015	61.86	62.61	61.35	61.77	207,891	+0.01(+0.01%)
Jan 08, 2015	61.23	62.28	60.75	61.76	234,128	+1.13(+1.86%)
Jan 07, 2015	58.33	60.66	58.33	60.63	283,998	+2.44(+4.19%)
Jan 06, 2015	59.41	59.79	57.28	58.19	322,943	-0.93(-1.57%)
Jan 05, 2015	59.39	59.43	57.49	59.12	383,023	-0.86(-1.43%)

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.