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

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
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 (%)
May 31, 2012 17.00 17.90 16.50 17.90 1,473,462 +0.79(+4.62%)
May 30, 2012 17.80 17.85 16.91 17.11 209,403 -0.89(-4.94%)
May 29, 2012 18.60 18.60 17.63 18.00 157,640 -0.03(-0.17%)
May 25, 2012 17.26 18.36 16.52 18.03 212,062 +0.87(+5.07%)
May 24, 2012 16.50 17.24 16.40 17.16 169,247 +0.77(+4.70%)
May 23, 2012 16.21 16.69 15.93 16.39 89,411 +0.13(+0.80%)
May 22, 2012 16.46 16.85 16.15 16.26 302,921 -0.24(-1.45%)
May 21, 2012 16.34 16.53 15.84 16.50 249,520 +0.09(+0.55%)
May 18, 2012 16.53 16.96 16.21 16.41 223,381 -0.07(-0.42%)
May 17, 2012 16.88 17.41 16.16 16.48 491,702 -0.03(-0.18%)
May 16, 2012 15.75 16.82 15.75 16.51 3,373,485 +0.92(+5.90%)
May 15, 2012 15.00 15.97 15.00 15.59 124,115 +0.51(+3.38%)
May 14, 2012 15.33 15.78 14.82 15.08 93,149 -0.34(-2.20%)
May 11, 2012 15.90 15.97 15.25 15.42 73,287 -0.55(-3.44%)
May 10, 2012 16.46 16.46 15.75 15.97 126,962 -0.48(-2.95%)
May 09, 2012 16.97 16.97 16.33 16.45 31,572 -0.53(-3.12%)
May 08, 2012 16.83 17.22 16.26 16.98 47,111 +0.06(+0.38%)
May 07, 2012 17.03 17.21 16.77 16.92 99,112 -0.08(-0.47%)
May 04, 2012 17.50 17.54 16.95 17.00 90,601 -0.69(-3.90%)
May 03, 2012 17.04 18.00 16.72 17.69 150,328 +0.70(+4.12%)
May 02, 2012 16.73 17.24 16.27 16.99 65,396 +0.41(+2.47%)
May 01, 2012 15.97 16.75 15.96 16.58 62,320 +0.62(+3.88%)
Apr 30, 2012 15.85 15.97 14.69 15.96 69,428 -0.02(-0.13%)
Apr 27, 2012 16.75 16.75 15.48 15.98 60,191 -0.14(-0.87%)
Apr 26, 2012 16.52 16.70 15.75 16.12 62,199 -0.43(-2.60%)
Apr 25, 2012 15.34 16.66 15.31 16.55 76,412 +1.29(+8.45%)
Apr 24, 2012 15.27 15.47 15.18 15.26 29,584 -0.03(-0.20%)
Apr 23, 2012 15.61 15.61 15.13 15.29 40,999 -0.41(-2.61%)
Apr 20, 2012 16.00 16.08 15.52 15.70 70,595 -0.27(-1.69%)
Apr 19, 2012 15.89 16.24 15.49 15.97 80,970 +0.51(+3.30%)
Apr 18, 2012 15.03 15.62 15.03 15.46 59,040 +0.01(+0.06%)
Apr 17, 2012 14.99 15.52 14.84 15.45 112,448 +0.55(+3.69%)
Apr 16, 2012 14.79 15.06 14.69 14.90 112,057 +0.06(+0.40%)
Apr 13, 2012 14.96 15.19 14.50 14.84 90,991 -0.18(-1.20%)
Apr 12, 2012 15.08 15.29 14.88 15.02 123,515 +0.13(+0.87%)
Apr 11, 2012 15.17 15.42 14.40 14.89 53,222 -0.23(-1.52%)
Apr 10, 2012 15.49 15.69 14.64 15.12 95,453 -0.37(-2.39%)
Apr 09, 2012 15.50 16.10 15.35 15.49 59,276 -0.14(-0.90%)
Apr 05, 2012 15.94 16.05 15.51 15.63 52,947 -0.19(-1.20%)
Apr 04, 2012 16.25 16.25 15.80 15.82 39,229 -0.37(-2.29%)
Apr 03, 2012 16.77 16.83 16.05 16.19 42,521 -0.57(-3.40%)
Apr 02, 2012 16.27 16.77 16.12 16.76 43,540 +0.46(+2.82%)
Mar 30, 2012 16.46 16.50 16.17 16.30 23,830 -0.08(-0.49%)
Mar 29, 2012 15.89 16.45 15.83 16.38 15,984 +0.42(+2.63%)
Mar 28, 2012 16.14 16.14 15.75 15.96 80,056 -0.23(-1.42%)
Mar 27, 2012 15.80 16.32 15.80 16.19 55,201 +0.35(+2.21%)
Mar 26, 2012 15.74 16.12 15.43 15.84 40,538 +0.17(+1.08%)
Mar 23, 2012 15.84 15.84 15.50 15.67 17,781 -0.23(-1.45%)
Mar 22, 2012 16.12 16.28 15.80 15.90 133,714 -0.24(-1.49%)
Mar 21, 2012 16.25 16.25 15.28 16.14 69,627 +0.40(+2.54%)
Mar 20, 2012 16.01 16.05 15.41 15.74 75,973 -0.22(-1.38%)
Mar 19, 2012 16.28 16.49 15.93 15.96 41,461 -0.36(-2.21%)
Mar 16, 2012 16.27 16.50 15.91 16.32 42,822 +0.09(+0.55%)
Mar 15, 2012 15.45 16.36 15.10 16.23 74,027 +0.99(+6.50%)
Mar 14, 2012 15.10 15.29 14.99 15.24 77,667 +0.17(+1.13%)
Mar 13, 2012 14.75 15.12 14.70 15.07 75,617 +0.32(+2.17%)
Mar 12, 2012 14.59 14.86 14.52 14.75 93,299 +0.00(+0.00%)
Mar 09, 2012 14.27 15.36 13.47 14.75 109,849 +0.53(+3.73%)
Mar 08, 2012 13.87 14.27 13.09 14.22 122,224 +0.37(+2.67%)
Mar 07, 2012 13.95 14.00 13.54 13.85 47,294 +0.12(+0.87%)
Mar 06, 2012 14.07 14.17 13.67 13.73 19,489 -0.33(-2.35%)
Mar 05, 2012 14.17 14.59 13.85 14.06 139,861 +0.31(+2.25%)
Mar 02, 2012 13.85 13.85 13.08 13.75 59,705 -0.14(-1.01%)
Mar 01, 2012 13.93 14.08 13.83 13.89 19,925 -0.10(-0.71%)
Feb 29, 2012 14.01 14.07 13.88 13.99 33,915 -0.01(-0.07%)
Feb 28, 2012 14.02 14.13 13.79 14.00 38,505 +0.07(+0.50%)
Feb 27, 2012 13.93 14.23 13.85 13.93 43,519 +0.01(+0.07%)
Feb 24, 2012 13.94 14.12 13.86 13.92 65,133 +0.07(+0.51%)
Feb 23, 2012 13.89 14.25 13.77 13.85 85,219 -0.04(-0.29%)
Feb 22, 2012 14.36 14.75 13.82 13.89 27,936 -0.33(-2.32%)
Feb 21, 2012 14.04 15.02 14.04 14.22 119,465 +0.35(+2.52%)
Feb 17, 2012 13.71 14.09 13.50 13.87 87,723 +0.22(+1.61%)
Feb 16, 2012 13.19 13.71 13.19 13.65 285,476 +0.49(+3.72%)
Feb 15, 2012 13.09 13.46 13.09 13.16 47,913 +0.01(+0.08%)
Feb 14, 2012 13.13 13.25 13.00 13.15 77,112 +0.20(+1.54%)
Feb 13, 2012 13.28 13.35 12.95 12.95 147,032 -0.24(-1.82%)
Feb 10, 2012 13.32 13.44 13.00 13.19 77,330 -0.11(-0.83%)
Feb 09, 2012 13.20 13.50 13.09 13.30 54,533 +0.10(+0.76%)
Feb 08, 2012 12.89 13.49 12.75 13.20 40,517 +0.39(+3.04%)
Feb 07, 2012 12.90 13.15 12.65 12.81 54,096 +0.04(+0.31%)
Feb 06, 2012 12.55 13.00 12.45 12.77 96,367 +0.22(+1.75%)
Feb 03, 2012 12.71 12.90 12.42 12.55 82,167 -0.07(-0.55%)
Feb 02, 2012 12.39 12.72 12.07 12.62 45,360 +0.32(+2.60%)
Feb 01, 2012 12.25 12.54 12.01 12.30 75,272 +0.05(+0.41%)
Jan 31, 2012 11.87 12.63 11.87 12.25 179,597 +0.45(+3.81%)
Jan 30, 2012 11.37 11.84 11.37 11.80 34,063 +0.36(+3.14%)
Jan 27, 2012 11.08 11.46 10.81 11.44 210,655 +0.41(+3.73%)
Jan 26, 2012 10.77 11.18 10.65 11.03 81,219 +0.21(+1.89%)
Jan 25, 2012 11.16 11.16 10.75 10.82 86,240 -0.39(-3.43%)
Jan 24, 2012 11.32 11.34 11.14 11.21 23,863 -0.07(-0.62%)
Jan 23, 2012 11.56 11.60 11.25 11.28 64,735 -0.31(-2.67%)
Jan 20, 2012 11.40 11.66 11.35 11.59 20,408 +0.11(+0.96%)
Jan 19, 2012 12.02 12.13 11.48 11.48 72,810 -0.06(-0.52%)
Jan 18, 2012 11.45 11.70 11.10 11.54 43,346 +0.15(+1.32%)
Jan 17, 2012 11.36 11.44 11.00 11.39 59,519 +0.07(+0.62%)
Jan 13, 2012 11.35 11.48 11.21 11.32 19,797 -0.08(-0.70%)
Jan 12, 2012 11.50 11.75 11.31 11.40 93,477 +0.08(+0.71%)
Jan 11, 2012 11.49 11.50 11.21 11.32 30,625 -0.14(-1.22%)
Jan 10, 2012 11.25 11.55 10.80 11.46 61,128 +0.16(+1.42%)
Jan 09, 2012 11.30 11.30 10.82 11.30 59,609 -0.06(-0.53%)
Jan 06, 2012 10.49 11.81 10.00 11.36 464,316 +1.59(+16.27%)
Jan 05, 2012 9.380 9.950 9.380 9.770 51,551 +0.03(+0.31%)
Jan 04, 2012 9.920 10.05 9.710 9.740 46,828 -0.23(-2.31%)
Dec 30, 2011 9.798 9.970 9.798 9.970 47,559 +0.14(+1.42%)
Dec 29, 2011 9.650 9.850 9.600 9.830 72,798 +0.30(+3.15%)
Dec 28, 2011 9.610 9.850 9.510 9.530 31,260 -0.32(-3.25%)
Dec 27, 2011 9.500 10.00 9.500 9.850 13,615 -0.01(-0.10%)
Dec 23, 2011 9.400 10.08 9.400 9.860 24,180 +0.00(+0.00%)
Dec 21, 2011 9.550 9.890 9.020 9.860 27,294 +0.35(+3.68%)
Dec 20, 2011 9.680 10.50 9.500 9.510 126,475 -0.34(-3.45%)
Dec 19, 2011 9.550 10.10 8.800 9.850 107,456 +0.35(+3.68%)
Dec 16, 2011 8.790 9.500 8.440 9.500 184,118 +0.49(+5.44%)
Dec 15, 2011 8.280 9.320 8.150 9.010 2,142,247 +1.49(+19.81%)
Dec 14, 2011 7.960 8.010 6.470 7.520 128,132 -0.48(-6.00%)
Dec 13, 2011 8.250 8.540 7.950 8.000 48,723 -0.10(-1.23%)
Dec 12, 2011 7.760 8.100 7.700 8.100 23,961 +0.10(+1.25%)
Dec 09, 2011 8.070 8.070 7.820 8.000 15,804 -0.25(-3.03%)
Dec 08, 2011 8.480 8.480 8.000 8.250 24,751 -0.22(-2.60%)
Dec 07, 2011 8.000 8.470 7.980 8.470 16,594 +0.45(+5.61%)
Dec 06, 2011 7.800 8.740 5.430 8.020 43,692 +0.13(+1.65%)
Dec 05, 2011 7.900 8.000 7.200 7.890 55,459 -0.26(-3.19%)
Dec 02, 2011 8.310 8.380 8.000 8.150 8,098 -0.25(-2.98%)
Dec 01, 2011 8.400 8.710 7.860 8.400 24,156 -0.10(-1.18%)
Nov 30, 2011 8.600 8.650 8.250 8.500 4,433 -0.08(-0.93%)
Nov 29, 2011 8.410 8.670 8.410 8.580 2,160 +0.08(+0.94%)
Nov 28, 2011 8.900 8.900 8.130 8.500 19,002 -0.42(-4.71%)
Nov 25, 2011 9.100 9.100 8.910 8.920 4,600 -0.27(-2.94%)
Nov 23, 2011 9.190 9.190 9.190 9.190 100 -0.01(-0.11%)
Nov 22, 2011 9.109 9.250 9.109 9.200 17,509 -0.10(-1.08%)
Nov 21, 2011 9.340 9.350 9.260 9.300 701 +0.05(+0.54%)
Nov 18, 2011 9.250 9.250 9.080 9.250 1,342 +0.00(+0.00%)
Nov 17, 2011 9.330 9.330 9.080 9.250 1,600 +0.01(+0.11%)
Nov 16, 2011 9.350 9.400 9.090 9.240 5,392 -0.16(-1.70%)
Nov 15, 2011 9.420 9.420 9.160 9.400 8,650 -0.01(-0.11%)
Nov 14, 2011 9.500 9.500 9.250 9.410 3,042 +0.02(+0.21%)
Nov 11, 2011 9.150 9.440 9.040 9.390 11,237 +0.24(+2.62%)
Nov 10, 2011 9.150 9.150 9.150 9.150 1,000 -0.12(-1.29%)
Nov 09, 2011 9.300 9.300 9.100 9.270 1,656 +0.02(+0.22%)
Nov 08, 2011 9.150 9.304 9.150 9.250 17,902 +0.06(+0.65%)
Nov 07, 2011 9.490 9.490 9.050 9.190 20,405 +0.04(+0.44%)
Nov 04, 2011 9.500 9.500 9.030 9.150 12,123 -0.20(-2.14%)
Nov 03, 2011 10.00 10.00 9.020 9.350 14,441 +0.28(+3.03%)
Nov 02, 2011 9.000 9.250 8.800 9.075 48,725 +0.07(+0.83%)
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.