Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	78.59	80.03	78.39	79.22	777,102	+0.88(+1.12%)
Mar 27, 2024	77.44	78.38	77.10	78.34	490,904	+1.54(+2.01%)
Mar 26, 2024	76.58	76.94	76.06	76.80	617,316	+0.55(+0.72%)
Mar 25, 2024	76.60	76.97	76.09	76.25	424,963	-0.24(-0.31%)
Mar 22, 2024	75.22	76.50	75.00	76.49	582,488	+0.95(+1.26%)
Mar 21, 2024	77.47	77.47	75.40	75.54	1,027,455	-1.57(-2.04%)
Mar 20, 2024	78.55	78.55	76.21	77.11	528,783	-1.39(-1.77%)
Mar 19, 2024	78.17	78.86	77.25	78.50	514,209	+0.35(+0.45%)
Mar 18, 2024	78.43	78.92	77.59	78.15	692,649	+0.36(+0.46%)
Mar 15, 2024	78.32	79.09	77.20	77.79	1,487,338	-1.08(-1.37%)
Mar 14, 2024	77.87	78.91	76.56	78.87	788,142	+0.51(+0.65%)
Mar 13, 2024	80.16	81.14	75.64	78.36	1,549,499	-1.95(-2.43%)
Mar 12, 2024	80.54	80.87	79.38	80.31	1,044,226	-0.22(-0.27%)
Mar 11, 2024	81.82	81.82	80.37	80.53	692,699	-1.28(-1.56%)
Mar 08, 2024	83.74	84.44	81.66	81.81	619,581	-1.85(-2.21%)
Mar 07, 2024	85.09	85.96	83.47	83.66	477,767	-1.06(-1.25%)
Mar 06, 2024	84.49	85.50	84.49	84.72	277,762	-0.01(-0.01%)
Mar 05, 2024	85.34	85.89	84.22	84.73	300,802	-0.89(-1.04%)
Mar 04, 2024	84.00	86.56	83.62	85.62	447,357	+1.63(+1.94%)

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.