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 28, 2020	30.55	32.58	28.13	29.60	1,673,300	-1.83(-5.82%)
Feb 27, 2020	30.93	32.20	30.26	31.43	1,182,989	-0.04(-0.13%)
Feb 26, 2020	32.62	32.76	31.27	31.47	675,152	-0.88(-2.72%)
Feb 25, 2020	33.79	34.24	32.31	32.35	687,498	-1.37(-4.06%)
Feb 24, 2020	34.05	34.09	33.45	33.72	1,065,268	-1.28(-3.66%)
Feb 21, 2020	34.85	35.14	34.59	35.00	521,200	-0.04(-0.11%)
Feb 20, 2020	34.70	35.30	34.47	35.04	543,714	+0.25(+0.72%)
Feb 19, 2020	34.12	34.89	34.03	34.79	433,994	+0.72(+2.11%)
Feb 18, 2020	33.76	34.20	33.45	34.07	1,179,870	+0.52(+1.55%)
Feb 14, 2020	33.76	33.80	33.45	33.55	308,500	-0.22(-0.65%)
Feb 13, 2020	33.58	33.99	33.45	33.77	533,153	+0.21(+0.63%)
Feb 12, 2020	33.85	34.16	33.48	33.56	394,515	-0.11(-0.33%)
Feb 11, 2020	33.41	33.82	33.40	33.67	454,947	+0.38(+1.14%)
Feb 10, 2020	32.95	33.38	32.91	33.29	752,556	+0.26(+0.79%)
Feb 07, 2020	33.52	33.52	32.86	33.03	521,700	-0.55(-1.64%)
Feb 06, 2020	33.85	33.93	33.46	33.58	906,294	-0.44(-1.29%)
Feb 05, 2020	33.72	34.58	33.60	34.02	780,942	+0.62(+1.86%)
Feb 04, 2020	32.81	33.84	32.75	33.40	689,866	+0.87(+2.67%)

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.