Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

63.28 -12.38 (-16.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 76.11 76.66 74.76 75.66 1,134,592 -0.04(-0.05%)
Sep 25, 2024 76.87 77.49 75.38 75.70 647,851 -0.91(-1.19%)
Sep 24, 2024 76.18 76.98 75.78 76.61 292,701 +0.43(+0.56%)
Sep 23, 2024 77.11 77.11 75.81 76.18 568,455 -0.22(-0.29%)
Sep 20, 2024 77.20 77.62 76.31 76.40 984,354 -1.04(-1.34%)
Sep 19, 2024 78.35 78.35 77.06 77.44 514,899 -0.50(-0.64%)
Sep 18, 2024 77.84 78.66 76.94 77.94 669,511 +0.17(+0.22%)
Sep 17, 2024 79.29 79.79 77.23 77.77 1,125,217 -1.57(-1.98%)
Sep 16, 2024 78.59 79.83 78.32 79.34 815,481 +1.11(+1.42%)
Sep 13, 2024 77.57 78.27 77.17 78.23 337,774 +0.86(+1.11%)
Sep 12, 2024 77.33 78.17 75.85 77.37 402,391 +0.26(+0.34%)
Sep 11, 2024 76.33 77.22 75.46 77.11 663,295 +0.78(+1.02%)
Sep 10, 2024 76.32 77.17 75.58 76.33 493,835 +0.01(+0.01%)
Sep 09, 2024 76.46 77.33 75.92 76.32 1,115,602 -0.14(-0.18%)
Sep 06, 2024 78.29 78.96 76.29 76.46 606,881 -1.68(-2.15%)
Sep 05, 2024 79.02 79.47 77.69 78.14 718,139 -1.02(-1.29%)
Sep 04, 2024 78.34 79.51 78.18 79.16 954,968 +0.95(+1.21%)
Sep 03, 2024 78.10 79.78 77.27 78.21 1,847,489 -3.72(-4.54%)
Aug 30, 2024 80.85 82.41 79.83 81.93 983,107 +1.08(+1.34%)
Aug 29, 2024 79.38 81.71 78.00 80.85 1,087,639 +1.79(+2.26%)
Aug 28, 2024 78.13 79.13 77.68 79.06 552,969 +0.92(+1.18%)
Aug 27, 2024 78.12 78.64 76.88 78.14 550,610 -0.21(-0.27%)
Aug 26, 2024 79.76 80.65 77.80 78.35 651,216 -1.56(-1.95%)
Aug 23, 2024 76.17 80.15 76.17 79.91 1,195,214 +3.69(+4.84%)
Aug 22, 2024 76.95 77.50 75.80 76.22 571,102 -0.51(-0.66%)
Aug 21, 2024 74.98 77.04 72.96 76.73 841,288 +1.78(+2.37%)
Aug 20, 2024 75.21 75.87 74.12 74.95 440,942 -0.24(-0.32%)
Aug 19, 2024 74.32 75.29 72.52 75.19 540,429 +0.72(+0.97%)
Aug 16, 2024 73.74 75.99 73.57 74.47 701,691 +0.34(+0.46%)
Aug 15, 2024 73.50 74.53 72.76 74.13 562,912 +1.46(+2.01%)
Aug 14, 2024 72.91 73.08 71.98 72.67 941,886 -0.36(-0.49%)
Aug 13, 2024 71.47 73.41 70.91 73.03 908,394 +2.05(+2.89%)
Aug 12, 2024 71.51 71.87 70.52 70.98 703,178 -0.60(-0.84%)
Aug 09, 2024 71.68 72.70 70.27 71.58 869,986 -0.12(-0.17%)
Aug 08, 2024 70.67 71.76 70.67 71.70 722,562 +0.96(+1.36%)
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%)
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%)
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.