Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

41.28 +0.25 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 41.05 41.62 40.95 41.28 3,198,416 +0.25(+0.61%)
Nov 26, 2024 39.93 41.15 39.66 41.03 1,632,654 +1.04(+2.60%)
Nov 25, 2024 38.35 40.04 38.35 39.99 1,457,705 +1.76(+4.60%)
Nov 22, 2024 38.65 38.99 38.06 38.23 1,132,300 -0.36(-0.93%)
Nov 21, 2024 38.78 38.95 37.90 38.59 1,467,286 -0.51(-1.30%)
Nov 20, 2024 36.94 39.89 36.79 39.10 1,959,819 +2.01(+5.42%)
Nov 19, 2024 36.99 37.48 36.60 37.09 1,410,666 -0.04(-0.11%)
Nov 18, 2024 37.70 37.70 36.50 37.13 1,250,347 -0.69(-1.82%)
Nov 15, 2024 39.24 39.24 37.78 37.82 1,846,000 -1.54(-3.91%)
Nov 14, 2024 39.83 40.20 39.27 39.36 1,148,328 -0.47(-1.18%)
Nov 13, 2024 40.04 40.54 39.64 39.83 1,170,880 -0.28(-0.70%)
Nov 12, 2024 41.23 41.38 39.79 40.11 1,433,101 -1.33(-3.21%)
Nov 11, 2024 40.91 41.90 40.87 41.44 1,475,813 +0.62(+1.52%)
Nov 08, 2024 42.15 42.46 40.79 40.82 982,934 -1.26(-2.99%)
Nov 07, 2024 42.18 43.03 41.67 42.08 1,159,264 -0.41(-0.96%)
Nov 06, 2024 43.61 44.51 42.44 42.49 1,715,695 -0.02(-0.05%)
Nov 05, 2024 42.27 42.75 41.93 42.51 1,393,770 +0.18(+0.43%)
Nov 04, 2024 41.82 42.36 41.42 42.33 2,319,657 +0.31(+0.74%)
Nov 01, 2024 42.56 43.66 41.75 42.02 2,723,153 -0.67(-1.57%)
Oct 31, 2024 45.50 45.75 42.46 42.69 5,679,397 -9.39(-18.03%)
Oct 30, 2024 50.84 52.31 50.59 52.08 1,233,002 +0.48(+0.93%)
Oct 29, 2024 51.69 52.39 51.05 51.60 766,743 +0.11(+0.21%)
Oct 28, 2024 51.16 52.18 50.94 51.49 1,462,238 +0.60(+1.18%)
Oct 25, 2024 50.44 51.98 50.26 50.89 1,270,353 -0.33(-0.64%)
Oct 24, 2024 50.76 51.62 50.36 51.22 1,538,806 +0.46(+0.91%)
Oct 23, 2024 51.46 51.84 50.20 50.76 1,543,520 -0.90(-1.74%)
Oct 22, 2024 53.06 53.08 51.54 51.66 1,352,480 -1.50(-2.82%)
Oct 21, 2024 52.31 54.15 51.75 53.16 2,263,718 +1.13(+2.17%)
Oct 18, 2024 59.08 60.52 51.07 52.03 6,212,283 -7.29(-12.29%)
Oct 17, 2024 56.93 59.39 56.51 59.32 1,116,034 +1.93(+3.36%)
Oct 16, 2024 56.89 58.65 56.45 57.39 875,439 +0.43(+0.75%)
Oct 15, 2024 56.84 58.94 56.52 56.96 1,082,658 +0.03(+0.05%)
Oct 14, 2024 54.88 56.95 54.50 56.93 915,990 +2.11(+3.85%)
Oct 11, 2024 55.09 55.58 54.41 54.82 1,040,953 -0.65(-1.17%)
Oct 10, 2024 54.85 55.54 53.86 55.47 1,395,505 +1.12(+2.06%)
Oct 09, 2024 55.38 56.38 53.65 54.35 2,018,085 -0.91(-1.65%)
Oct 08, 2024 55.00 56.09 54.73 55.26 1,928,912 +0.30(+0.55%)
Oct 07, 2024 55.91 56.17 54.53 54.96 1,891,482 -0.84(-1.51%)
Oct 04, 2024 56.70 56.97 55.07 55.80 2,498,292 -0.91(-1.60%)
Oct 03, 2024 58.74 59.02 56.30 56.71 2,749,607 -2.09(-3.55%)
Oct 02, 2024 62.22 62.34 58.75 58.80 1,780,237 -3.61(-5.78%)
Oct 01, 2024 62.99 63.41 61.95 62.41 2,429,531 -1.00(-1.58%)
Sep 30, 2024 63.24 63.43 57.67 63.41 3,708,797 +0.13(+0.21%)
Sep 27, 2024 64.56 64.89 53.22 63.28 10,489,910 -12.38(-16.36%)
Sep 26, 2024 76.11 76.66 74.76 75.66 1,134,592 -0.04(-0.05%)
Sep 25, 2024 76.87 77.49 75.38 75.70 647,851 -0.91(-1.19%)
Sep 24, 2024 76.18 76.98 75.78 76.61 292,701 +0.43(+0.56%)
Sep 23, 2024 77.11 77.11 75.81 76.18 568,455 -0.22(-0.29%)
Sep 20, 2024 77.20 77.62 76.31 76.40 984,354 -1.04(-1.34%)
Sep 19, 2024 78.35 78.35 77.06 77.44 514,899 -0.50(-0.64%)
Sep 18, 2024 77.84 78.66 76.94 77.94 669,511 +0.17(+0.22%)
Sep 17, 2024 79.29 79.79 77.23 77.77 1,125,217 -1.57(-1.98%)
Sep 16, 2024 78.59 79.83 78.32 79.34 815,481 +1.11(+1.42%)
Sep 13, 2024 77.57 78.27 77.17 78.23 337,774 +0.86(+1.11%)
Sep 12, 2024 77.33 78.17 75.85 77.37 402,391 +0.26(+0.34%)
Sep 11, 2024 76.33 77.22 75.46 77.11 663,295 +0.78(+1.02%)
Sep 10, 2024 76.32 77.17 75.58 76.33 493,835 +0.01(+0.01%)
Sep 09, 2024 76.46 77.33 75.92 76.32 1,115,602 -0.14(-0.18%)
Sep 06, 2024 78.29 78.96 76.29 76.46 606,881 -1.68(-2.15%)
Sep 05, 2024 79.02 79.47 77.69 78.14 718,139 -1.02(-1.29%)
Sep 04, 2024 78.34 79.51 78.18 79.16 954,968 +0.95(+1.21%)
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.