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 (%)
Mar 31, 2023 71.60 72.29 71.00 72.25 629,798 +1.00(+1.40%)
Mar 30, 2023 71.17 71.69 70.61 71.25 426,719 +0.74(+1.05%)
Mar 29, 2023 71.40 71.40 70.44 70.51 310,170 -0.28(-0.40%)
Mar 28, 2023 70.76 71.29 68.95 70.79 374,059 -0.17(-0.24%)
Mar 27, 2023 70.76 71.48 70.50 70.96 389,324 +0.80(+1.14%)
Mar 24, 2023 68.93 70.51 68.73 70.16 380,858 +0.72(+1.04%)
Mar 23, 2023 69.78 70.36 69.01 69.44 347,640 -0.36(-0.52%)
Mar 22, 2023 70.68 71.46 69.79 69.80 331,361 -1.16(-1.63%)
Mar 21, 2023 70.98 71.76 70.37 70.96 510,887 +0.51(+0.72%)
Mar 20, 2023 70.03 70.66 69.37 70.45 720,981 +0.99(+1.43%)
Mar 17, 2023 70.21 70.53 69.11 69.46 815,817 -0.77(-1.10%)
Mar 16, 2023 67.49 70.45 66.87 70.23 711,035 +1.77(+2.59%)
Mar 15, 2023 67.78 69.15 67.50 68.46 587,631 -0.70(-1.01%)
Mar 14, 2023 69.07 69.44 68.36 69.16 456,945 +0.81(+1.19%)
Mar 13, 2023 68.32 68.95 67.47 68.35 678,791 -0.63(-0.91%)
Mar 10, 2023 69.85 70.16 68.78 68.98 607,964 -1.01(-1.44%)
Mar 09, 2023 72.68 72.73 69.99 69.99 638,926 -2.36(-3.26%)
Mar 08, 2023 72.04 72.74 71.67 72.35 869,241 +0.39(+0.54%)
Mar 07, 2023 73.32 73.33 70.66 71.96 1,058,870 -1.38(-1.88%)
Mar 06, 2023 73.44 74.15 72.69 73.34 974,478 -1.09(-1.46%)
Mar 03, 2023 72.96 75.03 72.66 74.43 820,225 +1.68(+2.31%)
Mar 02, 2023 74.01 74.20 72.28 72.75 755,599 -1.56(-2.10%)
Mar 01, 2023 72.38 75.28 72.26 74.31 1,305,056 +1.80(+2.48%)
Feb 28, 2023 77.74 77.74 71.58 72.51 3,033,070 -7.98(-9.91%)
Feb 27, 2023 80.01 81.08 79.02 80.49 720,144 +0.24(+0.30%)
Feb 24, 2023 80.00 80.75 79.48 80.25 394,015 -0.24(-0.30%)
Feb 23, 2023 80.84 81.29 79.86 80.49 369,884 -0.18(-0.22%)
Feb 22, 2023 81.12 81.94 80.48 80.67 384,783 -0.20(-0.25%)
Feb 21, 2023 81.81 82.16 80.40 80.87 383,967 -1.18(-1.44%)
Feb 17, 2023 81.49 82.73 81.29 82.05 315,253 +0.31(+0.38%)
Feb 16, 2023 80.97 82.57 79.42 81.74 331,774 +0.54(+0.67%)
Feb 15, 2023 80.57 81.41 79.88 81.20 398,089 +0.31(+0.38%)
Feb 14, 2023 80.87 81.53 80.33 80.89 363,423 -0.21(-0.26%)
Feb 13, 2023 81.41 81.53 80.74 81.10 332,831 -0.20(-0.25%)
Feb 10, 2023 80.26 81.94 80.03 81.30 495,329 +1.04(+1.30%)
Feb 09, 2023 81.47 82.84 80.17 80.26 355,432 -0.86(-1.06%)
Feb 08, 2023 81.48 82.78 80.45 81.12 603,586 +0.01(+0.01%)
Feb 07, 2023 79.88 81.33 78.43 81.11 600,418 +0.85(+1.06%)
Feb 06, 2023 80.82 81.06 79.17 80.26 686,032 -0.70(-0.86%)
Feb 03, 2023 81.76 82.47 80.25 80.96 760,354 -0.76(-0.93%)
Feb 02, 2023 83.86 84.32 80.26 81.72 1,179,593 -2.34(-2.78%)
Feb 01, 2023 83.67 85.27 82.48 84.06 649,968 +0.04(+0.05%)
Jan 31, 2023 82.11 84.26 81.62 84.02 601,591 +2.23(+2.73%)
Jan 30, 2023 84.62 85.40 81.70 81.79 475,920 -2.89(-3.41%)
Jan 27, 2023 84.03 85.04 83.43 84.68 693,800 +0.34(+0.40%)
Jan 26, 2023 84.45 85.41 83.84 84.34 229,958 +0.10(+0.12%)
Jan 25, 2023 83.74 84.89 82.48 84.24 511,758 +0.18(+0.21%)
Jan 24, 2023 84.50 84.97 83.78 84.06 312,865 -0.46(-0.54%)
Jan 23, 2023 84.54 85.61 84.36 84.52 392,283 -0.10(-0.12%)
Jan 20, 2023 83.59 84.67 82.94 84.62 423,322 +1.15(+1.38%)
Jan 19, 2023 83.66 84.40 83.08 83.47 395,221 -0.07(-0.08%)
Jan 18, 2023 84.67 85.62 83.01 83.54 727,875 -0.98(-1.16%)
Jan 17, 2023 86.10 86.37 83.54 84.52 587,622 -1.48(-1.72%)
Jan 13, 2023 83.92 86.05 83.88 86.00 339,851 +2.02(+2.41%)
Jan 12, 2023 82.82 84.03 82.28 83.98 541,817 +1.44(+1.74%)
Jan 11, 2023 83.01 83.01 80.83 82.54 344,925 -0.21(-0.25%)
Jan 10, 2023 81.54 82.96 81.42 82.75 368,267 +1.30(+1.60%)
Jan 09, 2023 83.37 83.69 81.29 81.45 345,206 -1.59(-1.91%)
Jan 06, 2023 82.51 83.54 81.58 83.04 262,610 +1.37(+1.68%)
Jan 05, 2023 82.50 82.55 81.32 81.67 293,558 -1.08(-1.31%)
Jan 04, 2023 81.70 82.79 80.72 82.75 481,823 +1.27(+1.56%)
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.