Acadia Healthcr Company (NQ: ACHC )

80.07 +3.35 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 77.58 80.35 76.99 80.07 469,293 +3.35(+4.37%)
Sep 27, 2022 77.51 77.70 75.90 76.72 728,272 -0.35(-0.45%)
Sep 26, 2022 77.80 78.22 76.41 77.07 575,927 -0.72(-0.93%)
Sep 23, 2022 78.11 78.11 75.65 77.79 643,764 -1.23(-1.56%)
Sep 22, 2022 80.03 80.03 77.72 79.02 609,380 -1.01(-1.26%)
Sep 21, 2022 82.69 82.69 79.75 80.03 728,470 -2.15(-2.62%)
Sep 20, 2022 84.22 84.22 82.10 82.18 473,861 -2.16(-2.56%)
Sep 19, 2022 82.73 84.47 82.25 84.34 491,097 +0.17(+0.20%)
Sep 16, 2022 83.41 84.92 82.88 84.17 1,224,002 +0.37(+0.44%)
Sep 15, 2022 83.82 84.75 83.50 83.80 447,332 -0.09(-0.11%)
Sep 14, 2022 83.62 84.97 82.65 83.89 602,841 +0.41(+0.49%)
Sep 13, 2022 85.19 85.40 83.07 83.48 513,477 -3.25(-3.75%)
Sep 12, 2022 84.05 86.75 84.00 86.73 545,211 +3.08(+3.68%)
Sep 09, 2022 84.01 84.32 82.49 83.65 602,985 -0.08(-0.10%)
Sep 08, 2022 82.58 83.81 81.89 83.73 564,801 +0.70(+0.84%)
Sep 07, 2022 80.03 83.62 79.67 83.03 455,775 +2.89(+3.61%)
Sep 06, 2022 80.40 82.36 79.87 80.14 485,385 +0.03(+0.04%)
Sep 02, 2022 81.45 82.23 79.77 80.11 647,984 -1.22(-1.50%)
Sep 01, 2022 81.46 81.46 78.73 81.33 591,267 -0.60(-0.73%)
Aug 31, 2022 82.93 85.03 81.52 81.93 972,671 -1.01(-1.22%)
Aug 30, 2022 84.00 84.22 82.77 82.94 690,615 -1.17(-1.39%)
Aug 29, 2022 81.78 84.98 81.15 84.11 592,876 +1.47(+1.78%)
Aug 26, 2022 85.37 86.03 82.48 82.64 783,410 -2.59(-3.04%)
Aug 25, 2022 84.59 85.30 83.93 85.23 527,872 +1.16(+1.38%)
Aug 24, 2022 82.57 84.11 82.24 84.07 503,289 +1.05(+1.26%)
Aug 23, 2022 82.88 84.91 82.88 83.02 980,972 +0.14(+0.17%)
Aug 22, 2022 81.45 82.92 81.45 82.88 562,552 +0.52(+0.63%)
Aug 19, 2022 82.19 82.99 82.00 82.36 508,485 -0.28(-0.34%)
Aug 18, 2022 81.95 82.65 81.40 82.64 483,134 +1.15(+1.41%)
Aug 17, 2022 81.02 81.79 80.54 81.49 305,726 -0.26(-0.32%)
Aug 16, 2022 82.55 82.86 81.57 81.75 426,659 -0.88(-1.06%)
Aug 15, 2022 82.23 82.80 80.22 82.63 408,420 +0.02(+0.02%)
Aug 12, 2022 81.39 82.66 81.25 82.61 484,147 +1.20(+1.47%)
Aug 11, 2022 80.84 82.51 80.84 81.41 302,959 +0.26(+0.32%)
Aug 10, 2022 80.52 81.21 79.95 81.15 419,657 +1.56(+1.96%)
Aug 09, 2022 80.63 81.35 79.01 79.59 517,938 -1.50(-1.85%)
Aug 08, 2022 81.05 82.00 80.69 81.09 469,123 -0.28(-0.34%)
Aug 05, 2022 80.31 81.42 79.73 81.37 454,048 +0.61(+0.76%)
Aug 04, 2022 82.00 82.03 80.47 80.76 409,894 -1.18(-1.44%)
Aug 03, 2022 81.32 82.39 80.71 81.94 407,192 +0.81(+1.00%)
Aug 02, 2022 81.50 82.17 80.97 81.13 562,564 -0.80(-0.98%)
Aug 01, 2022 83.38 83.38 81.58 81.93 521,304 -0.98(-1.18%)
Jul 29, 2022 80.75 83.63 80.57 82.91 910,841 +1.23(+1.51%)
Jul 28, 2022 81.73 82.00 78.03 81.68 932,507 +3.19(+4.06%)
Jul 27, 2022 78.60 79.21 77.51 78.49 812,326 -0.36(-0.46%)
Jul 26, 2022 78.87 79.66 78.39 78.85 840,061 +0.22(+0.28%)
Jul 25, 2022 77.54 78.84 76.86 78.63 648,297 +1.04(+1.34%)
Jul 22, 2022 77.79 79.19 76.69 77.59 1,064,809 +2.23(+2.96%)
Jul 21, 2022 76.69 76.98 74.81 75.36 993,198 -1.64(-2.13%)
Jul 20, 2022 77.13 77.52 76.10 77.00 606,051 -0.22(-0.28%)
Jul 19, 2022 75.65 77.65 75.50 77.22 507,472 +2.24(+2.99%)
Jul 18, 2022 76.77 77.50 74.81 74.98 667,403 -1.03(-1.36%)
Jul 15, 2022 74.89 76.14 73.85 76.01 502,514 +2.28(+3.09%)
Jul 14, 2022 72.04 73.89 71.62 73.73 312,171 +0.62(+0.85%)
Jul 13, 2022 71.65 73.46 71.65 73.11 403,874 +0.31(+0.43%)
Jul 12, 2022 73.12 75.12 72.57 72.80 440,789 -0.48(-0.66%)
Jul 11, 2022 74.47 75.13 73.05 73.28 429,362 -1.69(-2.25%)
Jul 08, 2022 72.82 76.00 72.74 74.97 548,946 +1.59(+2.17%)
Jul 07, 2022 72.49 74.74 72.49 73.38 639,874 +1.58(+2.20%)
Jul 06, 2022 71.59 72.08 70.16 71.80 868,719 -0.07(-0.10%)
Jul 05, 2022 70.56 71.91 69.00 71.87 814,223 +0.29(+0.41%)
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.