Skip to main content

Acadia Healthcr Company (NQ: ACHC )

85.49 +1.20 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 83.95 86.41 83.95 85.49 654,012 +1.20(+1.42%)
Feb 23, 2024 84.47 85.22 84.01 84.29 446,182 -0.34(-0.40%)
Feb 22, 2024 83.69 85.56 83.64 84.63 323,074 +0.88(+1.05%)
Feb 21, 2024 83.88 84.74 83.08 83.75 385,991 -0.22(-0.26%)
Feb 20, 2024 82.53 84.00 82.48 83.97 443,300 +1.08(+1.30%)
Feb 16, 2024 83.16 83.91 82.63 82.89 324,040 -0.31(-0.37%)
Feb 15, 2024 83.07 84.01 82.67 83.20 387,346 +0.75(+0.91%)
Feb 14, 2024 82.82 82.90 81.75 82.45 417,565 +0.22(+0.27%)
Feb 13, 2024 82.79 83.11 81.59 82.23 304,686 -1.56(-1.86%)
Feb 12, 2024 82.06 84.53 81.92 83.79 562,545 +1.73(+2.11%)
Feb 09, 2024 80.52 82.40 79.95 82.06 490,114 +1.83(+2.28%)
Feb 08, 2024 79.11 81.02 79.03 80.23 367,436 +0.62(+0.78%)
Feb 07, 2024 80.27 81.19 79.28 79.61 362,899 -0.22(-0.28%)
Feb 06, 2024 79.07 79.87 79.07 79.83 267,979 +1.01(+1.28%)
Feb 05, 2024 79.89 80.08 78.44 78.82 443,258 -1.48(-1.84%)
Feb 02, 2024 81.52 81.52 79.66 80.30 671,555 -1.47(-1.80%)
Feb 01, 2024 82.35 82.60 81.19 81.77 728,072 -0.37(-0.45%)
Jan 31, 2024 84.61 85.09 81.36 82.14 1,076,113 -2.20(-2.61%)
Jan 30, 2024 85.12 85.98 84.10 84.34 596,319 -0.59(-0.69%)
Jan 29, 2024 83.83 85.19 83.79 84.93 254,647 +0.75(+0.89%)
Jan 26, 2024 84.28 84.99 84.16 84.18 265,721 +0.29(+0.35%)
Jan 25, 2024 82.76 83.95 82.60 83.89 245,503 +1.25(+1.51%)
Jan 24, 2024 84.35 85.06 82.63 82.64 381,111 -1.52(-1.81%)
Jan 23, 2024 85.43 85.59 83.97 84.16 321,814 -1.20(-1.41%)
Jan 22, 2024 86.39 87.39 84.84 85.36 387,786 -0.56(-0.65%)
Jan 19, 2024 85.08 85.95 84.28 85.92 296,320 +0.86(+1.01%)
Jan 18, 2024 83.58 85.12 83.23 85.06 369,047 +1.53(+1.83%)
Jan 17, 2024 84.47 84.73 82.98 83.53 424,107 -1.29(-1.52%)
Jan 16, 2024 85.65 85.71 83.98 84.82 563,524 -1.04(-1.21%)
Jan 12, 2024 84.99 86.00 84.19 85.86 878,774 +1.17(+1.38%)
Jan 11, 2024 84.04 84.92 82.99 84.69 621,397 +0.93(+1.11%)
Jan 10, 2024 80.17 84.28 79.61 83.76 746,166 +3.57(+4.45%)
Jan 09, 2024 79.07 80.78 79.07 80.19 318,558 +0.24(+0.30%)
Jan 08, 2024 78.62 80.00 78.62 79.95 399,227 +0.70(+0.88%)
Jan 05, 2024 79.11 82.10 79.11 79.25 748,350 +0.93(+1.19%)
Jan 04, 2024 76.63 78.47 75.94 78.32 846,555 +1.64(+2.14%)
Jan 03, 2024 77.61 77.64 76.43 76.68 386,301 -1.58(-2.02%)
Jan 02, 2024 76.97 78.94 76.96 78.26 452,141 +0.50(+0.64%)
Dec 29, 2023 78.13 78.53 77.09 77.76 354,659 -0.49(-0.63%)
Dec 28, 2023 78.47 79.18 77.98 78.25 223,739 -0.43(-0.55%)
Dec 27, 2023 78.93 79.10 77.69 78.68 249,471 -0.11(-0.14%)
Dec 26, 2023 78.02 79.02 77.39 78.79 269,590 +0.93(+1.19%)
Dec 22, 2023 76.95 77.88 76.81 77.86 328,986 +1.17(+1.53%)
Dec 21, 2023 76.28 77.06 75.93 76.69 321,099 +1.03(+1.36%)
Dec 20, 2023 76.78 77.94 75.58 75.66 440,854 -0.86(-1.12%)
Dec 19, 2023 75.80 77.25 75.80 76.52 318,974 +0.79(+1.04%)
Dec 18, 2023 75.98 75.98 74.92 75.73 410,936 +0.30(+0.40%)
Dec 15, 2023 77.62 78.71 75.38 75.43 1,215,113 -2.15(-2.77%)
Dec 14, 2023 79.00 79.67 76.87 77.58 767,570 -1.38(-1.75%)
Dec 13, 2023 75.69 78.98 75.69 78.96 612,201 +3.05(+4.02%)
Dec 12, 2023 74.65 77.23 74.65 75.91 657,748 +0.95(+1.27%)
Dec 11, 2023 73.79 74.98 71.52 74.96 657,344 +1.70(+2.32%)
Dec 08, 2023 71.98 73.32 71.37 73.26 873,958 +1.28(+1.78%)
Dec 07, 2023 70.62 72.14 70.14 71.98 641,666 +0.83(+1.17%)
Dec 06, 2023 74.22 74.53 70.71 71.15 520,913 -3.06(-4.12%)
Dec 05, 2023 74.61 74.97 73.59 74.21 364,901 -0.54(-0.72%)
Dec 04, 2023 73.86 75.10 73.86 74.75 345,572 +0.89(+1.20%)
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.