Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.