Acadia Healthcr Company (NQ: ACHC )

51.36 USD -3.08 (-5.66%)
Official Closing Price Updated: 4:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 54.19 54.27 50.70 51.36 717,722 -3.08(-5.66%)
Feb 24, 2021 52.62 54.75 52.28 54.44 818,600 +1.94(+3.70%)
Feb 23, 2021 51.37 52.69 50.84 52.50 575,510 +0.35(+0.67%)
Feb 22, 2021 51.18 52.69 51.01 52.15 645,769 +0.34(+0.66%)
Feb 19, 2021 50.90 52.25 50.53 51.81 876,600 +1.16(+2.29%)
Feb 18, 2021 51.49 51.85 49.88 50.65 443,697 -1.20(-2.31%)
Feb 17, 2021 51.66 52.35 51.15 51.85 748,833 -0.21(-0.40%)
Feb 16, 2021 53.20 53.46 51.61 52.06 470,434 -1.07(-2.01%)
Feb 12, 2021 53.25 53.93 52.15 53.13 414,300 -0.05(-0.09%)
Feb 11, 2021 53.58 53.79 52.43 53.18 1,605,951 +0.01(+0.02%)
Feb 10, 2021 54.40 54.71 52.93 53.17 573,802 -0.66(-1.23%)
Feb 09, 2021 53.62 54.00 52.43 53.83 440,364 +0.17(+0.32%)
Feb 08, 2021 54.73 54.88 53.44 53.66 326,636 -0.74(-1.36%)
Feb 05, 2021 55.18 55.18 53.44 54.40 332,000 -0.49(-0.89%)
Feb 04, 2021 54.98 55.17 54.26 54.89 528,047 +0.46(+0.85%)
Feb 03, 2021 53.36 54.58 52.75 54.43 511,718 +1.07(+2.01%)
Feb 02, 2021 53.50 54.04 52.45 53.36 447,331 +0.37(+0.70%)
Feb 01, 2021 51.11 53.08 51.00 52.99 487,106 +2.31(+4.56%)
Jan 29, 2021 50.79 51.96 49.78 50.68 488,200 -0.21(-0.41%)
Jan 28, 2021 50.16 51.97 49.64 50.89 621,304 +1.35(+2.73%)
Jan 27, 2021 50.66 50.85 48.62 49.54 351,886 -1.54(-3.01%)
Jan 26, 2021 51.84 51.99 51.00 51.08 333,299 -0.58(-1.12%)
Jan 25, 2021 51.90 52.36 51.23 51.66 347,182 -0.35(-0.67%)
Jan 22, 2021 51.51 52.35 51.13 52.01 463,400 +0.42(+0.81%)
Jan 21, 2021 52.48 52.48 51.52 51.59 364,775 -0.52(-1.00%)
Jan 20, 2021 51.22 52.37 50.69 52.11 499,600 +1.12(+2.20%)
Jan 19, 2021 51.58 51.77 50.09 50.99 507,501 +0.25(+0.49%)
Jan 15, 2021 50.62 51.72 50.31 50.74 464,600 -0.11(-0.22%)
Jan 14, 2021 51.78 52.49 50.67 50.85 314,161 -0.64(-1.24%)
Jan 13, 2021 52.06 52.37 51.26 51.49 256,189 -0.50(-0.96%)
Jan 12, 2021 51.74 52.47 51.30 51.99 416,881 +0.37(+0.72%)
Jan 11, 2021 51.73 52.49 51.03 51.62 331,802 -0.39(-0.75%)
Jan 08, 2021 52.45 52.96 51.80 52.01 522,000 -0.97(-1.83%)
Jan 07, 2021 52.45 53.52 52.07 52.98 512,003 +0.47(+0.90%)
Jan 06, 2021 50.79 52.93 50.79 52.51 1,027,502 +2.01(+3.98%)
Jan 05, 2021 50.02 51.62 49.67 50.50 638,362 +0.01(+0.02%)
Jan 04, 2021 50.34 50.79 49.00 50.49 735,594 +0.23(+0.46%)
Dec 31, 2020 50.26 50.26 50.26 970,859 -0.04(-0.08%)
Dec 30, 2020 50.00 50.99 48.89 50.30 970,859 +1.74(+3.58%)
Dec 29, 2020 48.43 48.69 47.92 48.56 207,109 +0.14(+0.29%)
Dec 28, 2020 49.53 49.53 48.30 48.42 248,437 -0.85(-1.73%)
Dec 24, 2020 49.38 49.38 48.51 49.27 113,000 +0.29(+0.59%)
Dec 23, 2020 48.92 49.84 48.76 48.98 398,624 +0.54(+1.11%)
Dec 22, 2020 48.75 49.09 48.05 48.44 584,521 -0.15(-0.31%)
Dec 21, 2020 48.42 48.92 47.50 48.59 687,860 -0.35(-0.72%)
Dec 18, 2020 50.19 50.41 48.43 48.94 1,942,100 -1.02(-2.04%)
Dec 17, 2020 48.60 50.04 46.91 49.96 794,054 +1.58(+3.27%)
Dec 16, 2020 48.27 48.75 47.72 48.38 492,038 +0.43(+0.90%)
Dec 15, 2020 47.85 48.46 47.48 47.95 596,498 +0.56(+1.18%)
Dec 14, 2020 47.48 48.04 47.08 47.39 883,394 +0.37(+0.79%)
Dec 11, 2020 47.31 47.50 45.85 47.02 674,300 -0.46(-0.97%)
Dec 10, 2020 46.07 47.71 45.54 47.48 848,948 +1.30(+2.82%)
Dec 09, 2020 44.00 46.42 43.90 46.18 833,955 +2.67(+6.14%)
Dec 08, 2020 41.95 43.64 41.72 43.51 866,296 +1.27(+3.01%)
Dec 07, 2020 42.86 43.48 42.12 42.24 275,062 -0.68(-1.58%)
Dec 04, 2020 42.07 43.47 42.07 42.92 563,100 +1.04(+2.48%)
Dec 03, 2020 42.27 43.43 41.70 41.88 639,738 -0.40(-0.95%)
Dec 02, 2020 41.96 42.42 41.68 42.28 769,395 +0.30(+0.71%)
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.