Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acadia Healthcr Company (NQ: ACHC )

65.02 +2.15 (+3.42%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 74.87 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 84.44 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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.