Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.82	39.91	38.34	39.60	0	+0.51(+1.30%)
Sep 26, 2013	39.57	39.80	38.93	39.09	211,415	-0.36(-0.91%)
Sep 25, 2013	39.05	39.62	38.98	39.45	181,745	+0.33(+0.84%)
Sep 24, 2013	39.57	39.94	38.97	39.12	207,989	-0.55(-1.39%)
Sep 23, 2013	39.26	39.80	38.23	39.67	293,761	+0.41(+1.04%)
Sep 20, 2013	41.11	41.11	38.85	39.26	0	-0.28(-0.71%)
Sep 19, 2013	39.98	40.22	39.40	39.54	200,358	-0.37(-0.93%)
Sep 18, 2013	40.70	41.30	39.82	39.91	0	-0.74(-1.82%)
Sep 17, 2013	39.65	40.98	39.47	40.65	0	+1.11(+2.81%)
Sep 16, 2013	39.73	40.10	39.42	39.54	0	+0.03(+0.08%)
Sep 13, 2013	39.40	39.94	39.20	39.51	0	+0.32(+0.82%)
Sep 12, 2013	38.64	39.73	38.62	39.19	0	+0.47(+1.21%)
Sep 11, 2013	39.19	39.22	38.49	38.72	0	-0.47(-1.20%)
Sep 10, 2013	38.76	39.78	38.68	39.19	207,299	+0.66(+1.71%)
Sep 09, 2013	38.20	38.67	38.09	38.53	0	+0.33(+0.86%)
Sep 06, 2013	38.54	38.56	37.38	38.20	0	-0.02(-0.05%)
Sep 05, 2013	38.44	38.78	38.10	38.22	197,434	-0.27(-0.70%)
Sep 04, 2013	37.78	38.53	37.54	38.49	0	+0.68(+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.