Indicators

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.