• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Acadia Healthcr Company (NQ: ACHC )

    71.34 +0.60 (+0.85%)
    Streaming Delayed Price Updated: 9:44 AM EDT, Aug 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 (%)
    Aug 07, 2024 70.73 72.06 70.61 70.74 793,018 -0.20(-0.28%)
    Aug 06, 2024 70.97 73.04 68.37 70.94 730,225 -0.08(-0.11%)
    Aug 05, 2024 71.93 71.93 68.91 71.02 1,165,645 -1.35(-1.87%)
    Aug 02, 2024 73.69 74.38 70.36 72.37 1,685,232 -1.72(-2.32%)
    Aug 01, 2024 69.26 75.81 68.06 74.09 3,828,475 +9.24(+14.25%)
    Jul 31, 2024 67.69 67.69 64.73 64.85 1,393,976 -2.53(-3.75%)
    Jul 30, 2024 65.53 67.82 65.20 67.38 1,405,689 +1.85(+2.82%)
    Jul 29, 2024 66.27 66.36 65.18 65.53 1,565,984 -1.06(-1.59%)
    Jul 26, 2024 65.66 67.11 65.42 66.59 1,592,338 +1.53(+2.35%)
    Jul 25, 2024 66.46 66.87 64.66 65.06 1,429,004 -1.22(-1.84%)
    Jul 24, 2024 65.81 67.15 65.03 66.28 2,072,222 +0.63(+0.96%)
    Jul 23, 2024 65.74 67.03 65.21 65.65 1,004,037 +0.30(+0.46%)
    Jul 22, 2024 65.38 65.82 64.53 65.35 736,970 +0.19(+0.29%)
    Jul 19, 2024 66.49 66.49 64.91 65.16 536,620 -1.28(-1.93%)
    Jul 18, 2024 67.25 68.90 66.38 66.44 456,980 -0.79(-1.18%)
    Jul 17, 2024 68.46 69.83 67.14 67.23 1,006,111 -1.25(-1.83%)
    Jul 16, 2024 65.47 68.54 64.72 68.48 1,194,006 +3.30(+5.06%)
    Jul 15, 2024 66.98 67.07 64.86 65.18 873,757 -2.01(-2.99%)
    Jul 12, 2024 67.36 68.87 67.16 67.19 717,446 +0.08(+0.12%)
    Jul 11, 2024 64.57 67.16 64.33 67.11 871,325 +2.95(+4.60%)
    Jul 10, 2024 65.45 66.11 64.11 64.16 1,171,548 -1.27(-1.94%)
    Jul 09, 2024 65.57 65.92 64.66 65.43 668,597 -0.21(-0.32%)
    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%)
    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.