ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acadia Healthcr Company (NQ: ACHC )

65.40 -0.94 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 66.00 66.05 64.67 65.40 909,494 -0.94(-1.42%)
Jun 13, 2024 67.55 67.55 66.22 66.34 794,978 -1.47(-2.17%)
Jun 12, 2024 68.80 69.72 67.75 67.81 490,261 -0.70(-1.02%)
Jun 11, 2024 69.40 69.40 68.05 68.51 503,909 -1.08(-1.55%)
Jun 10, 2024 68.83 69.88 68.22 69.59 578,241 +0.17(+0.24%)
Jun 07, 2024 71.47 71.47 69.27 69.42 714,026 -2.36(-3.29%)
Jun 06, 2024 71.23 72.50 71.08 71.78 1,136,619 +0.52(+0.73%)
Jun 05, 2024 70.37 71.61 70.03 71.26 848,177 +1.16(+1.65%)
Jun 04, 2024 68.42 70.34 67.92 70.10 1,123,207 +1.59(+2.32%)
Jun 03, 2024 69.12 69.88 68.30 68.51 784,409 -0.38(-0.55%)
May 31, 2024 67.61 68.92 66.33 68.89 1,553,231 +1.55(+2.30%)
May 30, 2024 65.21 68.38 65.21 67.34 1,581,736 +2.27(+3.49%)
May 29, 2024 62.18 66.13 62.04 65.07 2,204,595 +2.20(+3.50%)
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%)
Mar 01, 2024 83.78 84.88 82.82 83.99 365,819 +0.54(+0.65%)
Feb 29, 2024 83.21 84.93 83.00 83.45 781,182 +0.02(+0.02%)
Feb 28, 2024 86.67 86.67 82.53 83.43 1,043,834 -3.95(-4.52%)
Feb 27, 2024 85.69 87.77 84.59 87.38 801,820 +1.89(+2.21%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.