Skip to main content

Acadia Healthcr Company (NQ: ACHC )

67.16 -0.08 (-0.11%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 68.46 69.83 67.14 67.23 1,006,111 -1.25(-1.83%)
Jul 16, 2024 65.47 68.54 64.72 68.48 1,194,006 +3.30(+5.06%)
Jul 15, 2024 66.98 67.07 64.86 65.18 873,757 -2.01(-2.99%)
Jul 12, 2024 67.36 68.87 67.16 67.19 717,446 +0.08(+0.12%)
Jul 11, 2024 64.57 67.16 64.33 67.11 871,325 +2.95(+4.60%)
Jul 10, 2024 65.45 66.11 64.11 64.16 1,171,548 -1.27(-1.94%)
Jul 09, 2024 65.57 65.92 64.66 65.43 668,597 -0.21(-0.32%)
Jul 08, 2024 65.97 66.62 64.98 65.64 664,376 -0.29(-0.44%)
Jul 05, 2024 66.69 67.00 65.47 65.93 361,933 -0.81(-1.21%)
Jul 03, 2024 66.64 67.07 65.72 66.74 344,437 +0.62(+0.94%)
Jul 02, 2024 66.99 67.00 65.27 66.12 662,965 -0.89(-1.33%)
Jul 01, 2024 67.53 68.41 66.95 67.01 674,427 -0.53(-0.78%)
Jun 28, 2024 68.06 68.50 66.41 67.54 1,071,255 -0.50(-0.73%)
Jun 27, 2024 67.03 68.06 66.23 68.04 655,531 +0.96(+1.43%)
Jun 26, 2024 67.12 67.31 66.00 67.08 593,881 -0.39(-0.58%)
Jun 25, 2024 68.80 69.18 66.00 67.47 587,429 -1.33(-1.93%)
Jun 24, 2024 68.83 69.14 67.73 68.80 759,685 +0.18(+0.26%)
Jun 21, 2024 67.87 69.42 67.36 68.62 1,081,055 +1.02(+1.51%)
Jun 20, 2024 68.29 69.55 67.46 67.60 968,484 -0.69(-1.01%)
Jun 18, 2024 66.01 69.01 65.73 68.29 956,117 +2.49(+3.78%)
Jun 17, 2024 65.11 65.86 64.87 65.80 785,220 +0.40(+0.61%)
Jun 14, 2024 66.00 66.05 64.67 65.40 909,494 -0.94(-1.42%)
Jun 13, 2024 67.55 67.55 66.22 66.34 794,978 -1.47(-2.17%)
Jun 12, 2024 68.80 69.72 67.75 67.81 490,261 -0.70(-1.02%)
Jun 11, 2024 69.40 69.40 68.05 68.51 503,909 -1.08(-1.55%)
Jun 10, 2024 68.83 69.88 68.22 69.59 578,241 +0.17(+0.24%)
Jun 07, 2024 71.47 71.47 69.27 69.42 714,026 -2.36(-3.29%)
Jun 06, 2024 71.23 72.50 71.08 71.78 1,136,619 +0.52(+0.73%)
Jun 05, 2024 70.37 71.61 70.03 71.26 848,177 +1.16(+1.65%)
Jun 04, 2024 68.42 70.34 67.92 70.10 1,123,207 +1.59(+2.32%)
Jun 03, 2024 69.12 69.88 68.30 68.51 784,409 -0.38(-0.55%)
May 31, 2024 67.61 68.92 66.33 68.89 1,553,231 +1.55(+2.30%)
May 30, 2024 65.21 68.38 65.21 67.34 1,581,736 +2.27(+3.49%)
May 29, 2024 62.18 66.13 62.04 65.07 2,204,595 +2.20(+3.50%)
May 28, 2024 63.59 63.59 62.67 62.87 492,241 -0.71(-1.12%)
May 24, 2024 64.35 64.81 63.10 63.58 649,725 -0.67(-1.04%)
May 23, 2024 66.15 66.15 63.75 64.25 843,821 -2.02(-3.05%)
May 22, 2024 65.28 67.40 65.05 66.27 1,066,874 +0.91(+1.39%)
May 21, 2024 66.50 67.38 64.11 65.36 1,405,957 -1.43(-2.14%)
May 20, 2024 66.35 67.44 66.26 66.79 648,916 +0.44(+0.66%)
May 17, 2024 66.66 67.16 65.53 66.35 704,481 -0.28(-0.42%)
May 16, 2024 68.42 68.47 66.07 66.63 974,878 -2.16(-3.14%)
May 15, 2024 71.46 71.95 68.56 68.79 1,131,248 -2.53(-3.55%)
May 14, 2024 72.43 73.70 70.12 71.32 820,500 -0.34(-0.47%)
May 13, 2024 71.97 73.02 70.44 71.66 1,207,821 -0.15(-0.21%)
May 10, 2024 70.18 72.44 69.59 71.81 1,698,034 +1.32(+1.87%)
May 09, 2024 65.93 70.68 65.88 70.49 1,811,318 +4.43(+6.71%)
May 08, 2024 67.34 67.34 65.26 66.06 731,816 -1.37(-2.03%)
May 07, 2024 67.88 69.28 67.37 67.43 1,427,448 -0.35(-0.52%)
May 06, 2024 66.77 68.52 66.29 67.78 1,555,704 +1.66(+2.51%)
May 03, 2024 67.02 67.24 64.74 66.12 1,213,590 -0.61(-0.91%)
May 02, 2024 70.14 72.34 66.39 66.73 2,802,922 -6.26(-8.58%)
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.