Indicators

Acadia Healthcr Company (NQ: ACHC )

70.49 +4.43 (+6.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.21	84.93	83.00	83.45	781,182	+0.02(+0.02%)
Feb 28, 2024	86.67	86.67	82.53	83.43	1,043,834	-3.95(-4.52%)
Feb 27, 2024	85.69	87.77	84.59	87.38	801,820	+1.89(+2.21%)
Feb 26, 2024	83.95	86.41	83.95	85.49	654,012	+1.20(+1.42%)
Feb 23, 2024	84.47	85.22	84.01	84.29	446,182	-0.34(-0.40%)
Feb 22, 2024	83.69	85.56	83.64	84.63	323,074	+0.88(+1.05%)
Feb 21, 2024	83.88	84.74	83.08	83.75	385,991	-0.22(-0.26%)
Feb 20, 2024	82.53	84.00	82.48	83.97	443,300	+1.08(+1.30%)
Feb 16, 2024	83.16	83.91	82.63	82.89	324,040	-0.31(-0.37%)
Feb 15, 2024	83.07	84.01	82.67	83.20	387,346	+0.75(+0.91%)
Feb 14, 2024	82.82	82.90	81.75	82.45	417,565	+0.22(+0.27%)
Feb 13, 2024	82.79	83.11	81.59	82.23	304,686	-1.56(-1.86%)
Feb 12, 2024	82.06	84.53	81.92	83.79	562,545	+1.73(+2.11%)
Feb 09, 2024	80.52	82.40	79.95	82.06	490,114	+1.83(+2.28%)
Feb 08, 2024	79.11	81.02	79.03	80.23	367,436	+0.62(+0.78%)
Feb 07, 2024	80.27	81.19	79.28	79.61	362,899	-0.22(-0.28%)
Feb 06, 2024	79.07	79.87	79.07	79.83	267,979	+1.01(+1.28%)
Feb 05, 2024	79.89	80.08	78.44	78.82	443,258	-1.48(-1.84%)
Feb 02, 2024	81.52	81.52	79.66	80.30	671,555	-1.47(-1.80%)

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.