Skip to main content

Acadia Healthcr Company (NQ: ACHC )

79.22 +0.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.00 43.20 42.54 42.64 256,970 -0.36(-0.84%)
May 29, 2014 43.99 44.28 42.62 43.00 217,289 -0.67(-1.53%)
May 28, 2014 44.73 44.89 43.31 43.67 273,043 -1.01(-2.26%)
May 27, 2014 43.63 44.82 43.35 44.68 309,933 +1.53(+3.55%)
May 23, 2014 42.40 43.15 43.15 43.15 154,500 +0.49(+1.15%)
May 22, 2014 42.36 42.95 41.88 42.66 212,697 +0.30(+0.71%)
May 21, 2014 42.04 42.60 42.00 42.36 394,891 +0.45(+1.07%)
May 20, 2014 42.17 42.59 41.42 41.91 410,666 -0.51(-1.20%)
May 19, 2014 42.29 42.66 41.47 42.42 194,503 -0.15(-0.35%)
May 16, 2014 42.91 42.91 42.19 42.57 221,143 -0.42(-0.98%)
May 15, 2014 42.67 43.18 41.48 42.99 290,128 +0.08(+0.19%)
May 14, 2014 43.04 43.25 42.17 42.91 259,699 -0.15(-0.35%)
May 13, 2014 43.09 44.11 42.95 43.06 303,942 +0.03(+0.07%)
May 12, 2014 42.50 43.87 42.06 43.03 434,697 +0.82(+1.94%)
May 09, 2014 41.50 42.59 39.95 42.21 277,370 +0.50(+1.20%)
May 08, 2014 42.40 43.58 41.65 41.71 273,341 -0.89(-2.09%)
May 07, 2014 43.75 44.04 41.90 42.60 479,147 -1.24(-2.83%)
May 06, 2014 43.96 44.29 43.03 43.84 440,489 -0.35(-0.79%)
May 05, 2014 44.49 44.60 43.50 44.19 544,019 -0.79(-1.76%)
May 02, 2014 41.49 45.60 41.05 44.98 1,104,067 +3.52(+8.49%)
May 01, 2014 41.75 41.90 39.69 41.46 853,171 -0.56(-1.33%)
Apr 30, 2014 42.42 42.84 40.19 42.02 1,093,004 -0.27(-0.64%)
Apr 29, 2014 42.21 42.72 40.98 42.29 923,505 +0.42(+1.00%)
Apr 28, 2014 41.44 42.60 40.82 41.87 708,081 +0.58(+1.40%)
Apr 25, 2014 40.14 42.01 40.07 41.29 546,412 +1.07(+2.66%)
Apr 24, 2014 40.27 41.28 39.64 40.22 592,521 +0.01(+0.02%)
Apr 23, 2014 41.72 41.72 38.76 40.21 979,316 -1.60(-3.83%)
Apr 22, 2014 41.61 42.30 41.42 41.81 287,020 +0.27(+0.65%)
Apr 21, 2014 41.34 41.79 40.96 41.54 257,183 +0.15(+0.36%)
Apr 17, 2014 41.79 41.39 41.39 41.39 407,100 -0.59(-1.41%)
Apr 16, 2014 41.81 42.39 41.11 41.98 449,331 +0.32(+0.77%)
Apr 15, 2014 42.47 42.84 40.99 41.66 353,785 -0.77(-1.81%)
Apr 14, 2014 42.41 43.32 41.96 42.43 232,334 +0.22(+0.52%)
Apr 11, 2014 42.13 42.77 41.89 42.21 306,523 -0.37(-0.87%)
Apr 10, 2014 44.09 44.09 42.29 42.58 204,767 -1.59(-3.60%)
Apr 09, 2014 42.73 44.27 42.53 44.17 220,322 +1.53(+3.59%)
Apr 08, 2014 42.88 43.16 41.53 42.64 383,075 -0.32(-0.74%)
Apr 07, 2014 44.41 44.89 42.79 42.96 236,638 -1.67(-3.74%)
Apr 04, 2014 46.14 46.57 44.46 44.63 205,641 -1.34(-2.91%)
Apr 03, 2014 45.87 46.30 45.70 45.97 387,984 -0.01(-0.02%)
Apr 02, 2014 45.94 46.44 45.42 45.98 233,801 +0.00(+0.00%)
Apr 01, 2014 45.05 46.38 44.86 45.98 297,394 +0.86(+1.91%)
Mar 31, 2014 44.60 45.67 44.50 45.12 382,733 +0.59(+1.32%)
Mar 28, 2014 44.66 45.89 44.15 44.53 241,613 -0.29(-0.65%)
Mar 27, 2014 45.40 45.77 44.36 44.82 350,230 -0.61(-1.34%)
Mar 26, 2014 45.94 46.35 45.37 45.43 278,312 -0.19(-0.42%)
Mar 25, 2014 46.51 47.02 45.36 45.62 265,298 -0.62(-1.34%)
Mar 24, 2014 47.23 47.23 45.33 46.24 384,723 -1.04(-2.20%)
Mar 21, 2014 48.02 48.64 46.99 47.28 652,204 -0.39(-0.82%)
Mar 20, 2014 47.28 48.61 46.50 47.67 144,482 +0.18(+0.38%)
Mar 19, 2014 47.69 48.11 46.83 47.49 341,090 -0.24(-0.50%)
Mar 18, 2014 46.32 48.46 46.32 47.73 518,364 +1.33(+2.87%)
Mar 17, 2014 46.57 46.83 46.10 46.40 374,846 +0.24(+0.52%)
Mar 14, 2014 44.80 46.21 44.00 46.16 326,585 +1.09(+2.42%)
Mar 13, 2014 46.63 47.16 44.45 45.07 539,382 -1.39(-2.99%)
Mar 12, 2014 45.74 46.76 45.39 46.46 319,642 +0.32(+0.69%)
Mar 11, 2014 46.88 46.88 45.46 46.14 474,895 -0.81(-1.73%)
Mar 10, 2014 47.37 47.39 46.09 46.95 368,931 -0.34(-0.72%)
Mar 07, 2014 47.96 48.22 46.83 47.29 454,812 -0.33(-0.69%)
Mar 06, 2014 48.28 48.51 47.13 47.62 494,942 -1.11(-2.28%)
Mar 05, 2014 49.34 49.82 48.50 48.73 263,195 -0.81(-1.64%)
Mar 04, 2014 48.71 49.80 48.25 49.54 743,519 +1.40(+2.91%)
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.