Skip to main content

Acadia Healthcr Company (NQ: ACHC )

65.07 +2.20 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 63.59 63.59 62.67 62.87 492,241 -0.71(-1.12%)
May 24, 2024 64.35 64.81 63.10 63.58 649,725 -0.67(-1.04%)
May 23, 2024 66.15 66.15 63.75 64.25 843,821 -2.02(-3.05%)
May 22, 2024 65.28 67.40 65.05 66.27 1,066,874 +0.91(+1.39%)
May 21, 2024 66.50 67.38 64.11 65.36 1,405,957 -1.43(-2.14%)
May 20, 2024 66.35 67.44 66.26 66.79 648,916 +0.44(+0.66%)
May 17, 2024 66.66 67.16 65.53 66.35 704,481 -0.28(-0.42%)
May 16, 2024 68.42 68.47 66.07 66.63 974,878 -2.16(-3.14%)
May 15, 2024 71.46 71.95 68.56 68.79 1,131,248 -2.53(-3.55%)
May 14, 2024 72.43 73.70 70.12 71.32 820,500 -0.34(-0.47%)
May 13, 2024 71.97 73.02 70.44 71.66 1,207,821 -0.15(-0.21%)
May 10, 2024 70.18 72.44 69.59 71.81 1,698,034 +1.32(+1.87%)
May 09, 2024 65.93 70.68 65.88 70.49 1,811,318 +4.43(+6.71%)
May 08, 2024 67.34 67.34 65.26 66.06 731,816 -1.37(-2.03%)
May 07, 2024 67.88 69.28 67.37 67.43 1,427,448 -0.35(-0.52%)
May 06, 2024 66.77 68.52 66.29 67.78 1,555,704 +1.66(+2.51%)
May 03, 2024 67.02 67.24 64.74 66.12 1,213,590 -0.61(-0.91%)
May 02, 2024 70.14 72.34 66.39 66.73 2,802,922 -6.26(-8.58%)
May 01, 2024 74.15 74.73 72.96 72.99 706,913 -0.95(-1.28%)
Apr 30, 2024 74.93 74.93 73.88 73.94 694,353 -0.67(-0.90%)
Apr 29, 2024 73.56 74.82 73.56 74.61 514,160 +1.02(+1.39%)
Apr 26, 2024 73.75 74.64 73.21 73.59 689,372 +0.21(+0.29%)
Apr 25, 2024 71.99 73.77 71.39 73.38 1,103,907 +2.19(+3.08%)
Apr 24, 2024 70.46 71.36 70.14 71.19 454,423 +0.45(+0.64%)
Apr 23, 2024 70.48 71.32 69.94 70.74 539,127 +0.48(+0.68%)
Apr 22, 2024 70.20 70.84 69.91 70.26 581,688 +0.10(+0.14%)
Apr 19, 2024 70.73 70.73 69.73 70.16 399,420 -0.12(-0.17%)
Apr 18, 2024 70.14 70.76 69.46 70.28 612,938 +0.03(+0.04%)
Apr 17, 2024 71.21 71.66 70.09 70.25 441,319 -0.73(-1.03%)
Apr 16, 2024 73.46 73.91 70.81 70.98 654,249 -2.13(-2.91%)
Apr 15, 2024 73.74 73.99 71.75 73.11 831,065 -0.07(-0.10%)
Apr 12, 2024 74.76 74.95 73.13 73.18 559,460 -1.80(-2.40%)
Apr 11, 2024 75.99 76.77 74.88 74.98 453,920 -0.82(-1.08%)
Apr 10, 2024 75.32 76.03 75.31 75.80 326,271 -0.59(-0.77%)
Apr 09, 2024 75.70 76.75 75.53 76.39 374,642 +0.96(+1.27%)
Apr 08, 2024 75.66 76.21 75.12 75.43 322,686 -0.54(-0.71%)
Apr 05, 2024 75.08 76.22 74.12 75.97 418,306 +0.95(+1.27%)
Apr 04, 2024 76.24 76.43 74.70 75.02 597,802 -0.80(-1.06%)
Apr 03, 2024 75.80 76.29 75.18 75.82 420,867 +0.08(+0.11%)
Apr 02, 2024 75.72 76.07 74.88 75.74 849,236 -0.33(-0.43%)
Apr 01, 2024 79.38 79.44 75.15 76.07 936,288 -3.15(-3.98%)
Mar 28, 2024 78.59 80.03 78.39 79.22 777,102 +0.88(+1.12%)
Mar 27, 2024 77.44 78.38 77.10 78.34 490,904 +1.54(+2.01%)
Mar 26, 2024 76.58 76.94 76.06 76.80 617,316 +0.55(+0.72%)
Mar 25, 2024 76.60 76.97 76.09 76.25 424,963 -0.24(-0.31%)
Mar 22, 2024 75.22 76.50 75.00 76.49 582,488 +0.95(+1.26%)
Mar 21, 2024 77.47 77.47 75.40 75.54 1,027,455 -1.57(-2.04%)
Mar 20, 2024 78.55 78.55 76.21 77.11 528,783 -1.39(-1.77%)
Mar 19, 2024 78.17 78.86 77.25 78.50 514,209 +0.35(+0.45%)
Mar 18, 2024 78.43 78.92 77.59 78.15 692,649 +0.36(+0.46%)
Mar 15, 2024 78.32 79.09 77.20 77.79 1,487,338 -1.08(-1.37%)
Mar 14, 2024 77.87 78.91 76.56 78.87 788,142 +0.51(+0.65%)
Mar 13, 2024 80.16 81.14 75.64 78.36 1,549,499 -1.95(-2.43%)
Mar 12, 2024 80.54 80.87 79.38 80.31 1,044,226 -0.22(-0.27%)
Mar 11, 2024 81.82 81.82 80.37 80.53 692,699 -1.28(-1.56%)
Mar 08, 2024 83.74 84.33 81.66 81.81 619,581 -1.85(-2.21%)
Mar 07, 2024 85.09 85.96 83.47 83.66 477,767 -1.06(-1.25%)
Mar 06, 2024 84.49 85.50 84.49 84.72 277,762 -0.01(-0.01%)
Mar 05, 2024 85.34 85.89 84.22 84.73 300,802 -0.89(-1.04%)
Mar 04, 2024 84.00 86.56 83.62 85.62 447,357 +1.63(+1.94%)
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.