Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.33 38.74 37.81 38.10 965,659 +0.04(+0.11%)
Feb 27, 2018 38.51 39.20 37.91 38.06 952,099 -0.51(-1.32%)
Feb 26, 2018 38.57 38.80 37.65 38.57 766,527 +0.02(+0.05%)
Feb 23, 2018 39.27 39.43 37.45 38.55 1,173,999 -0.63(-1.61%)
Feb 22, 2018 39.18 2,693,661 +2.95(+8.14%)
Feb 21, 2018 36.23 37.63 35.64 36.23 1,395,016 +0.11(+0.30%)
Feb 20, 2018 36.23 36.69 36.07 36.12 996,157 -0.20(-0.55%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.05(+0.14%)
Feb 15, 2018 35.96 36.36 34.53 36.27 1,826,903 +0.61(+1.71%)
Feb 14, 2018 34.10 35.77 33.80 35.66 800,490 +1.42(+4.15%)
Feb 13, 2018 33.55 34.38 32.98 34.24 1,694,269 +0.50(+1.48%)
Feb 12, 2018 33.87 34.00 32.97 33.74 1,736,761 +0.02(+0.06%)
Feb 09, 2018 34.25 34.43 32.58 33.72 2,133,787 -0.30(-0.88%)
Feb 08, 2018 34.43 35.50 33.83 34.02 1,429,845 -0.27(-0.79%)
Feb 07, 2018 34.15 34.35 34.09 34.29 1,110,702 +0.03(+0.09%)
Feb 06, 2018 32.44 34.38 32.22 34.26 1,739,270 +0.39(+1.15%)
Feb 05, 2018 34.16 34.58 33.19 33.87 1,422,028 -0.74(-2.14%)
Feb 02, 2018 34.96 35.05 34.16 34.61 999,547 -0.62(-1.76%)
Feb 01, 2018 33.87 35.37 33.59 35.23 1,358,395 +1.15(+3.37%)
Jan 31, 2018 34.54 34.84 33.77 34.08 775,199 -0.18(-0.53%)
Jan 30, 2018 34.18 34.19 34.00 34.26 547,230 -0.03(-0.09%)
Jan 29, 2018 34.27 34.75 34.00 34.29 749,685 -0.03(-0.09%)
Jan 26, 2018 34.02 34.37 33.61 34.32 492,185 +0.37(+1.09%)
Jan 25, 2018 33.76 34.10 33.47 33.95 1,421,063 +0.40(+1.19%)
Jan 24, 2018 33.98 34.21 33.25 33.55 846,938 -0.15(-0.45%)
Jan 23, 2018 34.11 34.19 33.49 33.70 1,317,169 -0.53(-1.55%)
Jan 22, 2018 34.50 33.69 34.23 748,275 +0.22(+0.65%)
Jan 19, 2018 33.18 34.07 33.07 34.01 1,463,346 +0.79(+2.38%)
Jan 18, 2018 33.22 33.30 32.70 33.22 1,272,919 +0.00(+0.00%)
Jan 17, 2018 33.71 33.78 32.47 33.22 1,588,739 -0.23(-0.69%)
Jan 16, 2018 34.82 34.82 33.40 33.45 1,687,423 -1.18(-3.41%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.25(+0.73%)
Jan 11, 2018 33.02 34.42 33.02 34.38 845,070 +1.38(+4.18%)
Jan 10, 2018 33.50 32.68 33.00 1,048,777 -0.07(-0.21%)
Jan 09, 2018 32.18 33.19 32.13 33.07 1,383,339 +0.68(+2.10%)
Jan 08, 2018 32.96 32.96 32.06 32.39 1,786,969 -0.72(-2.17%)
Jan 05, 2018 33.66 33.66 32.79 33.11 1,000,793 -0.35(-1.05%)
Jan 04, 2018 33.62 33.84 33.18 33.46 2,943,060 +0.03(+0.09%)
Jan 03, 2018 33.95 33.95 32.75 33.43 1,177,943 -0.38(-1.12%)
Jan 02, 2018 32.67 34.04 32.67 33.81 1,214,863 +1.18(+3.62%)
Dec 29, 2017 32.63 32.63 32.63 0 +0.00(+0.00%)
Dec 28, 2017 32.49 32.87 32.33 32.63 642,276 +0.18(+0.55%)
Dec 27, 2017 32.20 32.67 31.93 32.45 712,826 +0.25(+0.78%)
Dec 26, 2017 32.35 33.00 32.08 32.20 1,080,522 -0.05(-0.16%)
Dec 22, 2017 31.93 32.41 31.64 32.25 957,472 +0.16(+0.50%)
Dec 21, 2017 31.83 32.36 31.50 32.09 1,507,535 +0.24(+0.75%)
Dec 20, 2017 32.65 32.65 31.64 31.85 1,213,042 -0.67(-2.06%)
Dec 19, 2017 32.09 32.87 31.84 32.52 1,520,616 +0.66(+2.07%)
Dec 18, 2017 31.88 32.75 31.61 31.86 1,100,866 +0.12(+0.38%)
Dec 15, 2017 31.57 32.52 31.52 31.74 2,242,568 +0.33(+1.05%)
Dec 14, 2017 32.52 32.55 31.39 31.41 1,220,699 -1.37(-4.18%)
Dec 13, 2017 32.52 33.00 31.99 32.78 1,098,993 +0.30(+0.92%)
Dec 12, 2017 32.28 32.98 32.28 32.48 941,443 +0.38(+1.18%)
Dec 11, 2017 32.39 32.95 32.07 32.10 1,342,395 -0.21(-0.65%)
Dec 08, 2017 31.96 32.42 31.68 32.31 598,207 +0.53(+1.67%)
Dec 07, 2017 31.06 32.14 31.00 31.78 1,332,713 +0.69(+2.22%)
Dec 06, 2017 31.45 31.59 30.75 31.09 1,264,841 -0.27(-0.86%)
Dec 05, 2017 31.51 32.08 30.85 31.36 1,177,867 -0.30(-0.95%)
Dec 04, 2017 32.64 32.74 31.56 31.66 1,275,909 -0.60(-1.86%)
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.