Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.30 26.53 25.85 26.29 1,583,743 +0.06(+0.23%)
Feb 27, 2019 27.33 27.39 26.16 26.23 1,102,883 -1.20(-4.37%)
Feb 26, 2019 28.06 28.12 27.20 27.43 1,416,046 -0.42(-1.51%)
Feb 25, 2019 27.69 28.52 27.65 27.85 1,179,318 +0.15(+0.54%)
Feb 22, 2019 27.81 28.01 27.40 27.70 948,000 -0.02(-0.07%)
Feb 21, 2019 27.58 28.10 27.52 27.72 872,891 +0.18(+0.65%)
Feb 20, 2019 28.02 28.22 27.47 27.54 835,496 -0.55(-1.96%)
Feb 19, 2019 28.20 28.64 28.01 28.09 743,298 -0.32(-1.13%)
Feb 15, 2019 27.43 28.42 27.10 28.41 922,800 +1.23(+4.53%)
Feb 14, 2019 26.98 27.40 26.72 27.18 866,650 +0.05(+0.18%)
Feb 13, 2019 27.19 27.52 26.68 27.13 998,092 -0.03(-0.11%)
Feb 12, 2019 27.00 27.57 26.80 27.16 815,399 +0.40(+1.49%)
Feb 11, 2019 26.50 26.86 26.06 26.76 1,301,657 +0.36(+1.36%)
Feb 08, 2019 27.48 27.75 25.91 26.40 1,850,600 -1.21(-4.38%)
Feb 07, 2019 27.50 27.77 27.31 27.61 642,665 -0.11(-0.40%)
Feb 06, 2019 27.65 28.11 27.25 27.72 619,937 -0.07(-0.25%)
Feb 05, 2019 27.86 28.74 27.69 27.79 1,481,845 +0.00(+0.00%)
Feb 04, 2019 27.70 27.94 27.01 27.79 689,100 +0.02(+0.07%)
Feb 01, 2019 27.50 28.13 27.05 27.77 923,200 +0.41(+1.50%)
Jan 31, 2019 27.71 27.96 27.29 27.36 1,073,046 -0.41(-1.48%)
Jan 30, 2019 27.65 27.96 27.41 27.77 1,672,395 +0.29(+1.06%)
Jan 29, 2019 27.59 27.91 27.33 27.48 928,844 -0.01(-0.04%)
Jan 28, 2019 27.49 28.48 27.06 27.49 876,733 -0.07(-0.25%)
Jan 25, 2019 27.82 28.21 27.55 27.56 891,000 -0.22(-0.79%)
Jan 24, 2019 27.84 28.52 27.65 27.78 841,296 -0.11(-0.39%)
Jan 23, 2019 28.68 29.16 27.81 27.89 887,028 -0.43(-1.52%)
Jan 22, 2019 28.70 28.76 28.14 28.32 1,313,890 -0.67(-2.31%)
Jan 18, 2019 29.20 29.41 28.91 28.99 683,900 -0.21(-0.72%)
Jan 17, 2019 28.98 29.46 28.92 29.20 664,327 +0.15(+0.52%)
Jan 16, 2019 28.83 29.47 28.82 29.05 744,058 +0.28(+0.97%)
Jan 15, 2019 28.26 29.00 28.17 28.77 764,582 +0.63(+2.24%)
Jan 14, 2019 28.80 29.35 28.09 28.14 793,846 -0.89(-3.07%)
Jan 11, 2019 28.44 29.31 27.81 29.03 2,197,800 +0.36(+1.26%)
Jan 10, 2019 27.40 28.72 27.32 28.67 867,036 +1.17(+4.25%)
Jan 09, 2019 27.18 27.91 27.03 27.50 1,079,182 +0.51(+1.89%)
Jan 08, 2019 26.61 27.03 26.19 26.99 713,840 +0.69(+2.62%)
Jan 07, 2019 25.99 26.82 25.79 26.30 809,842 +0.16(+0.61%)
Jan 04, 2019 25.62 26.43 25.42 26.14 2,271,800 +0.74(+2.91%)
Jan 03, 2019 25.70 26.27 25.19 25.40 1,172,570 -0.46(-1.78%)
Jan 02, 2019 25.42 26.10 25.13 25.86 796,823 +0.15(+0.58%)
Dec 31, 2018 25.78 25.97 25.26 25.71 909,700 +0.15(+0.59%)
Dec 28, 2018 25.86 26.01 25.23 25.56 821,900 -0.24(-0.93%)
Dec 27, 2018 25.68 25.80 24.73 25.80 988,234 -0.11(-0.42%)
Dec 26, 2018 25.05 25.92 24.31 25.91 823,145 +1.16(+4.69%)
Dec 24, 2018 24.62 25.34 24.27 24.75 808,800 -0.44(-1.75%)
Dec 21, 2018 26.96 27.22 25.04 25.19 2,372,400 -1.59(-5.94%)
Dec 20, 2018 27.22 27.43 26.43 26.78 1,791,029 -0.41(-1.51%)
Dec 19, 2018 27.86 28.21 26.97 27.19 1,894,288 -0.65(-2.33%)
Dec 18, 2018 27.35 28.38 27.20 27.84 2,651,018 +0.24(+0.87%)
Dec 17, 2018 27.85 28.17 26.68 27.60 3,334,644 -1.33(-4.60%)
Dec 14, 2018 30.45 30.89 28.84 28.93 3,040,100 -2.13(-6.86%)
Dec 13, 2018 31.28 31.52 30.38 31.06 1,136,746 -0.18(-0.58%)
Dec 12, 2018 31.79 32.00 31.08 31.24 1,836,468 +0.05(+0.16%)
Dec 11, 2018 31.68 31.89 30.85 31.19 2,408,184 -0.01(-0.03%)
Dec 10, 2018 31.60 31.60 30.51 31.20 1,447,321 -0.46(-1.45%)
Dec 07, 2018 31.93 32.51 31.04 31.66 2,217,200 -0.35(-1.09%)
Dec 06, 2018 32.84 32.84 31.26 32.01 2,465,770 -1.09(-3.29%)
Dec 04, 2018 33.94 34.27 33.03 33.10 952,800 -0.79(-2.33%)
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.