Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

70.16 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.01 14.07 13.88 13.99 33,915 -0.01(-0.07%)
Feb 28, 2012 14.02 14.13 13.79 14.00 38,505 +0.07(+0.50%)
Feb 27, 2012 13.93 14.23 13.85 13.93 43,519 +0.01(+0.07%)
Feb 24, 2012 13.94 14.12 13.86 13.92 65,133 +0.07(+0.51%)
Feb 23, 2012 13.89 14.25 13.77 13.85 85,219 -0.04(-0.29%)
Feb 22, 2012 14.36 14.75 13.82 13.89 27,936 -0.33(-2.32%)
Feb 21, 2012 14.04 15.02 14.04 14.22 119,465 +0.35(+2.52%)
Feb 17, 2012 13.71 14.09 13.50 13.87 87,723 +0.22(+1.61%)
Feb 16, 2012 13.19 13.71 13.19 13.65 285,476 +0.49(+3.72%)
Feb 15, 2012 13.09 13.46 13.09 13.16 47,913 +0.01(+0.08%)
Feb 14, 2012 13.13 13.25 13.00 13.15 77,112 +0.20(+1.54%)
Feb 13, 2012 13.28 13.35 12.95 12.95 147,032 -0.24(-1.82%)
Feb 10, 2012 13.32 13.44 13.00 13.19 77,330 -0.11(-0.83%)
Feb 09, 2012 13.20 13.50 13.09 13.30 54,533 +0.10(+0.76%)
Feb 08, 2012 12.89 13.49 12.75 13.20 40,517 +0.39(+3.04%)
Feb 07, 2012 12.90 13.15 12.65 12.81 54,096 +0.04(+0.31%)
Feb 06, 2012 12.55 13.00 12.45 12.77 96,367 +0.22(+1.75%)
Feb 03, 2012 12.71 12.90 12.42 12.55 82,167 -0.07(-0.55%)
Feb 02, 2012 12.39 12.72 12.07 12.62 45,360 +0.32(+2.60%)
Feb 01, 2012 12.25 12.54 12.01 12.30 75,272 +0.05(+0.41%)
Jan 31, 2012 11.87 12.63 11.87 12.25 179,597 +0.45(+3.81%)
Jan 30, 2012 11.37 11.84 11.37 11.80 34,063 +0.36(+3.14%)
Jan 27, 2012 11.08 11.46 10.81 11.44 210,655 +0.41(+3.73%)
Jan 26, 2012 10.77 11.18 10.65 11.03 81,219 +0.21(+1.89%)
Jan 25, 2012 11.16 11.16 10.75 10.82 86,240 -0.39(-3.43%)
Jan 24, 2012 11.32 11.34 11.14 11.21 23,863 -0.07(-0.62%)
Jan 23, 2012 11.56 11.60 11.25 11.28 64,735 -0.31(-2.67%)
Jan 20, 2012 11.40 11.66 11.35 11.59 20,408 +0.11(+0.96%)
Jan 19, 2012 12.02 12.13 11.48 11.48 72,810 -0.06(-0.52%)
Jan 18, 2012 11.45 11.70 11.10 11.54 43,346 +0.15(+1.32%)
Jan 17, 2012 11.36 11.44 11.00 11.39 59,519 +0.07(+0.62%)
Jan 13, 2012 11.35 11.48 11.21 11.32 19,797 -0.08(-0.70%)
Jan 12, 2012 11.50 11.75 11.31 11.40 93,477 +0.08(+0.71%)
Jan 11, 2012 11.49 11.50 11.21 11.32 30,625 -0.14(-1.22%)
Jan 10, 2012 11.25 11.55 10.80 11.46 61,128 +0.16(+1.42%)
Jan 09, 2012 11.30 11.30 10.82 11.30 59,609 -0.06(-0.53%)
Jan 06, 2012 10.49 11.81 10.00 11.36 464,316 +1.59(+16.27%)
Jan 05, 2012 9.380 9.950 9.380 9.770 51,551 +0.03(+0.31%)
Jan 04, 2012 9.920 10.05 9.710 9.740 46,828 -0.23(-2.31%)
Dec 30, 2011 9.798 9.970 9.798 9.970 47,559 +0.14(+1.42%)
Dec 29, 2011 9.650 9.850 9.600 9.830 72,798 +0.30(+3.15%)
Dec 28, 2011 9.610 9.850 9.510 9.530 31,260 -0.32(-3.25%)
Dec 27, 2011 9.500 10.00 9.500 9.850 13,615 -0.01(-0.10%)
Dec 23, 2011 9.400 10.08 9.400 9.860 24,180 +0.00(+0.00%)
Dec 21, 2011 9.550 9.890 9.020 9.860 27,294 +0.35(+3.68%)
Dec 20, 2011 9.680 10.50 9.500 9.510 126,475 -0.34(-3.45%)
Dec 19, 2011 9.550 10.10 8.800 9.850 107,456 +0.35(+3.68%)
Dec 16, 2011 8.790 9.500 8.440 9.500 184,118 +0.49(+5.44%)
Dec 15, 2011 8.280 9.320 8.150 9.010 2,142,247 +1.49(+19.81%)
Dec 14, 2011 7.960 8.010 6.470 7.520 128,132 -0.48(-6.00%)
Dec 13, 2011 8.250 8.540 7.950 8.000 48,723 -0.10(-1.23%)
Dec 12, 2011 7.760 8.100 7.700 8.100 23,961 +0.10(+1.25%)
Dec 09, 2011 8.070 8.070 7.820 8.000 15,804 -0.25(-3.03%)
Dec 08, 2011 8.480 8.480 8.000 8.250 24,751 -0.22(-2.60%)
Dec 07, 2011 8.000 8.470 7.980 8.470 16,594 +0.45(+5.61%)
Dec 06, 2011 7.800 8.740 5.430 8.020 43,692 +0.13(+1.65%)
Dec 05, 2011 7.900 8.000 7.200 7.890 55,459 -0.26(-3.19%)
Dec 02, 2011 8.310 8.380 8.000 8.150 8,098 -0.25(-2.98%)
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.