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, 2019	26.30	26.53	25.85	26.29	1,583,743	+0.06(+0.23%)
Feb 27, 2019	27.33	27.39	26.16	26.23	1,102,883	-1.20(-4.37%)
Feb 26, 2019	28.06	28.12	27.20	27.43	1,416,046	-0.42(-1.51%)
Feb 25, 2019	27.69	28.52	27.65	27.85	1,179,318	+0.15(+0.54%)
Feb 22, 2019	27.81	28.01	27.40	27.70	948,000	-0.02(-0.07%)
Feb 21, 2019	27.58	28.10	27.52	27.72	872,891	+0.18(+0.65%)
Feb 20, 2019	28.02	28.22	27.47	27.54	835,496	-0.55(-1.96%)
Feb 19, 2019	28.20	28.64	28.01	28.09	743,298	-0.32(-1.13%)
Feb 15, 2019	27.43	28.42	27.10	28.41	922,800	+1.23(+4.53%)
Feb 14, 2019	26.98	27.40	26.72	27.18	866,650	+0.05(+0.18%)
Feb 13, 2019	27.19	27.52	26.68	27.13	998,092	-0.03(-0.11%)
Feb 12, 2019	27.00	27.57	26.80	27.16	815,399	+0.40(+1.49%)
Feb 11, 2019	26.50	26.86	26.06	26.76	1,301,657	+0.36(+1.36%)
Feb 08, 2019	27.48	27.75	25.91	26.40	1,850,600	-1.21(-4.38%)
Feb 07, 2019	27.50	27.77	27.31	27.61	642,665	-0.11(-0.40%)
Feb 06, 2019	27.65	28.11	27.25	27.72	619,937	-0.07(-0.25%)
Feb 05, 2019	27.86	28.74	27.69	27.79	1,481,845	+0.00(+0.00%)
Feb 04, 2019	27.70	27.94	27.01	27.79	689,100	+0.02(+0.07%)

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.