Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

65.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 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 (%)
Jul 08, 2024 65.97 66.62 64.98 65.64 664,376 -0.29(-0.44%)
Jul 05, 2024 66.69 67.00 65.47 65.93 361,933 -0.81(-1.21%)
Jul 03, 2024 66.64 67.07 65.72 66.74 344,437 +0.62(+0.94%)
Jul 02, 2024 66.99 67.00 65.27 66.12 662,965 -0.89(-1.33%)
Jul 01, 2024 67.53 68.41 66.95 67.01 674,427 -0.53(-0.78%)
Jun 28, 2024 68.06 68.50 66.41 67.54 1,071,255 -0.50(-0.73%)
Jun 27, 2024 67.03 68.06 66.23 68.04 655,531 +0.96(+1.43%)
Jun 26, 2024 67.12 67.31 66.00 67.08 593,881 -0.39(-0.58%)
Jun 25, 2024 68.80 69.18 66.00 67.47 587,429 -1.33(-1.93%)
Jun 24, 2024 68.83 69.14 67.73 68.80 759,685 +0.18(+0.26%)
Jun 21, 2024 67.87 69.42 67.36 68.62 1,081,055 +1.02(+1.51%)
Jun 20, 2024 68.29 69.55 67.46 67.60 968,484 -0.69(-1.01%)
Jun 18, 2024 66.01 69.01 65.73 68.29 956,117 +2.49(+3.78%)
Jun 17, 2024 65.11 65.86 64.87 65.80 785,220 +0.40(+0.61%)
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%)
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.