Skip to main content

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.