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 (%)
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%)

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.