Indicators

Acadia Healthcr Company (NQ: ACHC )

66.12 UNCHANGED

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, 2017	44.86	44.93	43.77	44.72	1,518,949	-0.07(-0.16%)
Feb 27, 2017	45.04	45.07	44.03	44.79	1,689,387	-0.15(-0.33%)
Feb 24, 2017	44.99	47.39	44.99	44.94	3,100,619	+1.70(+3.93%)
Feb 23, 2017	42.48	43.43	42.43	43.24	1,248,320	+0.60(+1.41%)
Feb 22, 2017	43.00	43.19	42.24	42.64	972,163	-0.43(-1.00%)
Feb 21, 2017	42.92	43.70	42.68	43.07	1,019,514	+0.48(+1.13%)
Feb 17, 2017		42.59	42.59	42.59	0	+0.67(+1.60%)
Feb 16, 2017	41.60	42.27	41.53	41.92	1,295,590	+0.16(+0.38%)
Feb 15, 2017	40.19	42.13	40.09	41.76	1,391,083	+1.52(+3.78%)
Feb 14, 2017	39.31	40.29	38.91	40.24	968,043	+0.89(+2.26%)
Feb 13, 2017	39.32	39.43	38.31	39.35	926,375	+0.47(+1.21%)
Feb 10, 2017	38.95	39.19	38.54	38.88	614,552	-0.04(-0.10%)
Feb 09, 2017	38.38	38.95	38.30	38.92	627,039	+0.45(+1.17%)
Feb 08, 2017	38.21	38.62	37.44	38.47	598,012	+0.19(+0.50%)
Feb 07, 2017	38.34	38.66	38.02	38.28	653,307	+0.10(+0.26%)
Feb 06, 2017	38.90	38.95	38.12	38.18	464,599	-0.62(-1.60%)
Feb 03, 2017	38.60	39.25	38.29	38.80	709,705	+0.50(+1.31%)
Feb 02, 2017	38.54	38.77	38.02	38.30	844,624	-0.19(-0.49%)

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.