Indicators

Acadia Healthcr Company (NQ: ACHC )

70.74 +0.48 (+0.68%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.51	57.03	52.04	55.24	2,036,400	+3.88(+7.55%)
Feb 25, 2021	54.19	54.27	50.70	51.36	717,722	-3.08(-5.66%)
Feb 24, 2021	52.62	54.75	52.28	54.44	818,600	+1.94(+3.70%)
Feb 23, 2021	51.37	52.69	50.84	52.50	575,510	+0.35(+0.67%)
Feb 22, 2021	51.18	52.69	51.01	52.15	645,769	+0.34(+0.66%)
Feb 19, 2021	50.90	52.25	50.53	51.81	876,600	+1.16(+2.29%)
Feb 18, 2021	51.49	51.85	49.88	50.65	443,697	-1.20(-2.31%)
Feb 17, 2021	51.66	52.35	51.15	51.85	748,833	-0.21(-0.40%)
Feb 16, 2021	53.20	53.46	51.61	52.06	470,434	-1.07(-2.01%)
Feb 12, 2021	53.25	53.93	52.15	53.13	414,300	-0.05(-0.09%)
Feb 11, 2021	53.58	53.79	52.43	53.18	1,605,951	+0.01(+0.02%)
Feb 10, 2021	54.40	54.71	52.93	53.17	573,802	-0.66(-1.23%)
Feb 09, 2021	53.62	54.00	52.43	53.83	440,364	+0.17(+0.32%)
Feb 08, 2021	54.73	54.88	53.44	53.66	326,636	-0.74(-1.36%)
Feb 05, 2021	55.18	55.18	53.44	54.40	332,000	-0.49(-0.89%)
Feb 04, 2021	54.98	55.17	54.26	54.89	528,047	+0.46(+0.85%)
Feb 03, 2021	53.36	54.58	52.75	54.43	511,718	+1.07(+2.01%)
Feb 02, 2021	53.50	54.04	52.45	53.36	447,331	+0.37(+0.70%)

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.