Indicators

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)

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 27, 2015	63.20	64.63	63.07	63.23	256,314	+0.10(+0.16%)
Feb 26, 2015	62.14	63.40	61.68	63.13	201,137	+1.06(+1.71%)
Feb 25, 2015	61.85	62.86	61.67	62.07	319,081	+0.42(+0.68%)
Feb 24, 2015	62.89	63.37	61.60	61.65	229,602	-1.00(-1.59%)
Feb 23, 2015	63.50	63.73	61.57	62.65	348,147	-1.15(-1.80%)
Feb 20, 2015	62.64	63.88	61.79	63.80	314,001	+1.21(+1.93%)
Feb 19, 2015	62.79	62.93	62.19	62.59	286,238	-0.16(-0.26%)
Feb 18, 2015	63.23	63.23	62.25	62.75	367,482	-0.42(-0.67%)
Feb 17, 2015	63.12	63.56	62.59	63.17	253,521	-0.03(-0.04%)
Feb 13, 2015	63.70	63.20	63.20	63.20	451,100	-0.45(-0.71%)
Feb 12, 2015	62.49	64.85	61.04	63.65	765,038	-1.08(-1.67%)
Feb 11, 2015	63.63	65.45	62.86	64.73	729,594	+0.80(+1.25%)
Feb 10, 2015	62.50	64.24	62.11	63.93	452,501	+2.13(+3.45%)
Feb 09, 2015	61.83	62.29	61.09	61.80	494,835	-0.07(-0.11%)
Feb 06, 2015	61.24	61.93	60.32	61.87	284,145	+0.70(+1.14%)
Feb 05, 2015	60.27	61.27	59.49	61.17	261,862	+1.01(+1.68%)
Feb 04, 2015	58.80	60.92	58.28	60.16	314,585	+1.35(+2.30%)
Feb 03, 2015	57.30	58.92	56.91	58.81	360,393	+1.51(+2.64%)

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.