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 28, 2021 64.10 64.65 63.38 64.36 212,904 +0.62(+0.97%)
May 27, 2021 64.17 64.50 63.56 63.74 465,349 +0.21(+0.33%)
May 26, 2021 62.50 63.72 62.20 63.53 316,776 +1.44(+2.32%)
May 25, 2021 63.20 63.51 61.87 62.09 372,705 -0.66(-1.05%)
May 24, 2021 62.66 62.97 61.90 62.75 204,641 +0.61(+0.98%)
May 21, 2021 62.90 63.54 62.09 62.14 238,821 -0.32(-0.51%)
May 20, 2021 62.31 62.81 61.53 62.46 309,716 +0.39(+0.63%)
May 19, 2021 61.06 62.14 60.12 62.07 391,790 +0.47(+0.76%)
May 18, 2021 63.35 64.14 61.58 61.60 512,021 -1.90(-2.99%)
May 17, 2021 65.33 65.35 63.46 63.50 448,304 -2.12(-3.23%)
May 14, 2021 63.89 65.85 63.71 65.62 592,472 +2.10(+3.31%)
May 13, 2021 61.69 63.94 61.69 63.52 591,246 +1.85(+3.00%)
May 12, 2021 62.55 63.39 61.44 61.67 370,477 -1.25(-1.99%)
May 11, 2021 62.90 63.61 62.21 62.92 322,238 -0.50(-0.79%)
May 10, 2021 64.16 64.72 63.41 63.42 292,239 -0.56(-0.88%)
May 07, 2021 63.76 64.59 63.69 63.98 291,046 +0.15(+0.23%)
May 06, 2021 62.74 63.91 62.22 63.83 386,904 +1.07(+1.70%)
May 05, 2021 62.50 62.88 61.33 62.76 333,268 +0.48(+0.77%)
May 04, 2021 61.52 62.39 61.11 62.28 311,562 +0.19(+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.