Indicators

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.22	24.12	22.67	23.83	157,773	+0.44(+1.88%)
Sep 27, 2012	23.35	23.84	23.30	23.39	114,000	+0.09(+0.39%)
Sep 26, 2012	23.00	23.39	22.82	23.30	154,151	+0.28(+1.22%)
Sep 25, 2012	23.15	23.92	22.85	23.02	215,778	-0.39(-1.67%)
Sep 24, 2012	23.10	23.66	22.59	23.41	118,449	+0.32(+1.39%)
Sep 21, 2012	23.50	23.80	22.99	23.09	306,974	-0.43(-1.83%)
Sep 20, 2012	23.03	23.66	22.82	23.52	134,793	+0.32(+1.38%)
Sep 19, 2012	22.81	23.32	22.81	23.20	134,215	+0.40(+1.75%)
Sep 18, 2012	22.65	23.03	22.61	22.80	125,071	+0.14(+0.62%)
Sep 17, 2012	22.70	22.96	22.49	22.66	177,140	-0.05(-0.22%)
Sep 14, 2012	22.80	23.12	22.39	22.71	328,492	-0.02(-0.09%)
Sep 13, 2012	22.76	23.94	22.28	22.73	363,851	+0.32(+1.43%)
Sep 12, 2012	22.10	22.71	21.87	22.41	294,628	+0.38(+1.72%)
Sep 11, 2012	21.70	22.08	21.35	22.03	273,712	+0.31(+1.43%)
Sep 10, 2012	20.95	21.75	20.93	21.72	170,071	+0.80(+3.82%)
Sep 07, 2012	22.00	22.00	20.71	20.92	198,549	-0.93(-4.26%)
Sep 06, 2012	21.04	22.05	20.68	21.85	159,005	+1.02(+4.90%)
Sep 05, 2012	21.17	21.87	20.72	20.83	198,656	-0.25(-1.19%)

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.