Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

40.82 -1.26 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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 84.33 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%)
Mar 01, 2024 83.78 84.88 82.82 83.99 365,819 +0.54(+0.65%)
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%)
Feb 01, 2024 82.35 82.60 81.19 81.77 728,072 -0.37(-0.45%)
Jan 31, 2024 84.61 85.09 81.36 82.14 1,076,113 -2.20(-2.61%)
Jan 30, 2024 85.12 85.98 84.10 84.34 596,319 -0.59(-0.69%)
Jan 29, 2024 83.83 85.19 83.79 84.93 254,647 +0.75(+0.89%)
Jan 26, 2024 84.28 84.99 84.16 84.18 265,721 +0.29(+0.35%)
Jan 25, 2024 82.76 83.95 82.60 83.89 245,503 +1.25(+1.51%)
Jan 24, 2024 84.35 85.06 82.63 82.64 381,111 -1.52(-1.81%)
Jan 23, 2024 85.43 85.59 83.97 84.16 321,814 -1.20(-1.41%)
Jan 22, 2024 86.39 87.39 84.84 85.36 387,786 -0.56(-0.65%)
Jan 19, 2024 85.08 85.95 84.28 85.92 296,320 +0.86(+1.01%)
Jan 18, 2024 83.58 85.12 83.23 85.06 369,047 +1.53(+1.83%)
Jan 17, 2024 84.47 84.73 82.98 83.53 424,107 -1.29(-1.52%)
Jan 16, 2024 85.65 85.71 83.98 84.82 563,524 -1.04(-1.21%)
Jan 12, 2024 84.99 86.00 84.19 85.86 878,774 +1.17(+1.38%)
Jan 11, 2024 84.04 84.92 82.99 84.69 621,397 +0.93(+1.11%)
Jan 10, 2024 80.17 84.28 79.61 83.76 746,166 +3.57(+4.45%)
Jan 09, 2024 79.07 80.78 79.07 80.19 318,558 +0.24(+0.30%)
Jan 08, 2024 78.62 80.00 78.62 79.95 399,227 +0.70(+0.88%)
Jan 05, 2024 79.11 82.10 79.11 79.25 748,350 +0.93(+1.19%)
Jan 04, 2024 76.63 78.47 75.94 78.32 846,555 +1.64(+2.14%)
Jan 03, 2024 77.61 77.64 76.43 76.68 386,301 -1.58(-2.02%)
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.