Indicators

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	27.45	27.50	27.20	27.22	179,013	+0.02(+0.07%)
Feb 27, 2013	26.57	27.62	26.55	27.20	304,833	+0.61(+2.29%)
Feb 26, 2013	26.43	26.75	26.15	26.59	191,891	-0.21(-0.78%)
Feb 22, 2013	26.53	27.06	26.28	26.80	377,227	+0.53(+2.02%)
Feb 21, 2013	25.74	26.68	25.28	26.27	542,260	+0.38(+1.47%)
Feb 20, 2013	26.30	26.40	24.93	25.89	255,107	-0.35(-1.33%)
Feb 19, 2013	25.91	26.41	25.72	26.24	208,733	+0.30(+1.16%)
Feb 15, 2013	26.70	26.77	25.63	25.94	195,255	-0.77(-2.88%)
Feb 14, 2013	25.59	27.10	25.59	26.71	367,724	+1.00(+3.89%)
Feb 13, 2013	25.62	25.95	25.19	25.71	122,795	+0.04(+0.16%)
Feb 12, 2013	25.91	25.99	25.42	25.67	121,992	-0.21(-0.81%)
Feb 11, 2013	26.23	26.54	25.76	25.88	105,844	-0.31(-1.18%)
Feb 08, 2013	26.13	26.59	25.89	26.19	149,956	+0.10(+0.38%)
Feb 07, 2013	25.57	26.30	25.44	26.09	153,560	+0.45(+1.76%)
Feb 06, 2013	25.60	25.82	25.20	25.64	162,765	+0.12(+0.47%)
Feb 04, 2013	26.07	26.28	25.30	25.52	222,779	-0.37(-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.