Acadia Healthcr Company (NQ: ACHC )

42.69 -9.39 (-18.03%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.48 32.55 32.01 32.13 880,400 -0.50(-1.53%)
Jan 30, 2020 32.18 32.65 32.12 32.63 527,105 +0.22(+0.68%)
Jan 29, 2020 32.44 32.80 32.20 32.41 541,370 -0.08(-0.25%)
Jan 28, 2020 32.40 33.00 32.37 32.49 317,013 +0.19(+0.59%)
Jan 27, 2020 32.03 32.63 32.03 32.30 430,885 -0.15(-0.46%)
Jan 24, 2020 32.69 32.69 32.08 32.45 455,800 -0.30(-0.92%)
Jan 23, 2020 32.56 32.81 32.20 32.75 444,934 +0.03(+0.09%)
Jan 22, 2020 32.35 32.87 32.30 32.72 776,506 +0.42(+1.30%)
Jan 21, 2020 33.32 33.37 32.22 32.30 699,055 -1.18(-3.52%)
Jan 17, 2020 33.76 33.77 33.38 33.48 278,600 -0.27(-0.80%)
Jan 16, 2020 33.75 33.81 33.43 33.75 577,753 +0.27(+0.81%)
Jan 15, 2020 33.44 33.90 33.39 33.48 438,784 -0.04(-0.12%)
Jan 14, 2020 33.25 33.74 33.20 33.52 632,935 +0.22(+0.66%)
Jan 13, 2020 33.14 33.33 33.00 33.30 276,051 +0.04(+0.12%)
Jan 10, 2020 33.35 33.45 32.98 33.26 272,200 -0.15(-0.45%)
Jan 09, 2020 33.48 33.62 33.15 33.41 376,237 -0.05(-0.15%)
Jan 08, 2020 33.58 33.92 33.18 33.46 583,004 -0.19(-0.55%)
Jan 07, 2020 33.63 33.78 33.19 33.65 336,570 -0.06(-0.19%)
Jan 06, 2020 33.01 33.86 33.01 33.71 573,999 +0.62(+1.87%)
Jan 03, 2020 32.80 33.28 32.56 33.09 458,100 -0.06(-0.18%)
Jan 02, 2020 33.42 33.42 32.71 33.15 460,084 -0.07(-0.21%)
Dec 31, 2019 33.01 33.40 32.99 33.22 364,600 +0.17(+0.51%)
Dec 30, 2019 33.08 33.27 32.80 33.05 336,593 +0.09(+0.27%)
Dec 27, 2019 32.92 33.03 32.68 32.96 317,700 +0.10(+0.30%)
Dec 26, 2019 33.00 33.27 32.73 32.86 184,929 -0.02(-0.06%)
Dec 24, 2019 33.21 33.44 32.83 32.88 101,900 -0.30(-0.90%)
Dec 23, 2019 33.16 33.39 32.73 33.18 488,035 +0.21(+0.64%)
Dec 20, 2019 33.33 33.35 32.84 32.97 973,100 -0.27(-0.81%)
Dec 19, 2019 33.46 33.69 33.15 33.24 762,365 -0.09(-0.27%)
Dec 18, 2019 33.08 33.47 32.82 33.33 1,076,194 +0.35(+1.06%)
Dec 17, 2019 32.41 33.05 32.33 32.98 1,046,275 +0.51(+1.57%)
Dec 16, 2019 32.17 32.90 32.17 32.47 680,671 +0.39(+1.22%)
Dec 13, 2019 32.27 32.70 31.84 32.08 488,600 -0.38(-1.16%)
Dec 12, 2019 31.61 32.51 31.48 32.45 595,088 +0.92(+2.93%)
Dec 11, 2019 31.83 32.01 31.46 31.53 749,464 -0.53(-1.65%)
Dec 10, 2019 32.07 32.27 31.81 32.06 645,244 +0.07(+0.22%)
Dec 09, 2019 32.46 32.66 31.97 31.99 540,664 -0.59(-1.81%)
Dec 06, 2019 32.32 32.86 31.99 32.58 719,800 +0.43(+1.34%)
Dec 05, 2019 31.98 32.26 31.84 32.15 546,815 +0.30(+0.94%)
Dec 04, 2019 32.15 32.39 31.76 31.85 704,780 -0.05(-0.16%)
Dec 03, 2019 31.61 32.22 31.42 31.90 730,699 -0.16(-0.50%)
Dec 02, 2019 32.09 32.36 31.90 32.06 445,828 -0.10(-0.31%)
Nov 29, 2019 32.61 32.61 32.14 32.16 246,700 -0.44(-1.35%)
Nov 27, 2019 32.34 32.81 32.34 32.60 611,200 +0.37(+1.15%)
Nov 26, 2019 32.66 32.67 32.19 32.23 521,542 -0.56(-1.71%)
Nov 25, 2019 32.37 33.08 32.29 32.79 698,740 +0.43(+1.33%)
Nov 22, 2019 32.26 32.83 32.12 32.36 638,000 +0.34(+1.06%)
Nov 21, 2019 32.04 32.17 31.42 32.02 872,508 +0.02(+0.06%)
Nov 20, 2019 31.81 32.25 31.41 32.00 1,035,248 +0.18(+0.58%)
Nov 19, 2019 31.70 32.03 31.52 31.82 731,888 +0.05(+0.14%)
Nov 18, 2019 31.54 31.98 31.44 31.77 1,139,459 +0.27(+0.86%)
Nov 15, 2019 31.12 31.53 30.83 31.50 1,187,600 +0.58(+1.88%)
Nov 14, 2019 30.33 31.11 30.20 30.92 1,417,964 +0.07(+0.23%)
Nov 13, 2019 30.50 31.08 30.47 30.85 387,511 +0.13(+0.42%)
Nov 12, 2019 30.50 31.25 30.40 30.72 527,174 +0.22(+0.72%)
Nov 11, 2019 30.37 30.76 30.23 30.50 638,672 -0.24(-0.78%)
Nov 08, 2019 30.21 30.75 30.16 30.74 631,700 +0.34(+1.12%)
Nov 07, 2019 30.56 30.91 30.20 30.40 698,605 +0.12(+0.41%)
Nov 06, 2019 31.52 31.87 29.60 30.27 1,632,709 -1.10(-3.49%)
Nov 05, 2019 31.75 32.35 31.30 31.37 981,488 +0.01(+0.03%)
Nov 04, 2019 31.16 31.68 30.91 31.36 706,265 +0.50(+1.62%)
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.