Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Acadia Healthcr Company (NQ: ACHC )

78.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.38 60.04 56.94 57.14 1,273,549 -1.30(-2.22%)
Mar 30, 2021 56.83 58.55 55.93 58.44 490,841 +1.78(+3.14%)
Mar 29, 2021 57.36 59.04 56.58 56.66 459,232 -1.05(-1.82%)
Mar 26, 2021 58.09 58.33 56.71 57.71 396,200 +0.31(+0.54%)
Mar 25, 2021 54.72 57.62 54.61 57.40 639,497 +2.38(+4.33%)
Mar 24, 2021 55.25 57.25 54.72 55.02 638,763 +0.00(+0.00%)
Mar 23, 2021 56.50 57.05 54.69 55.02 619,904 -1.79(-3.15%)
Mar 22, 2021 57.61 57.61 55.94 56.81 377,575 -0.39(-0.68%)
Mar 19, 2021 57.99 58.85 57.07 57.20 790,600 -1.49(-2.54%)
Mar 18, 2021 59.02 59.99 58.52 58.69 822,540 -0.55(-0.93%)
Mar 17, 2021 58.79 60.00 58.26 59.24 909,033 -0.19(-0.32%)
Mar 16, 2021 60.22 60.27 58.85 59.43 499,201 -1.54(-2.53%)
Mar 15, 2021 59.84 61.00 59.49 60.97 568,840 +1.25(+2.09%)
Mar 12, 2021 58.52 59.82 58.09 59.72 865,500 +0.87(+1.48%)
Mar 11, 2021 57.49 58.93 57.24 58.85 560,251 +1.61(+2.81%)
Mar 10, 2021 58.37 58.49 56.75 57.24 519,892 -0.08(-0.14%)
Mar 09, 2021 57.03 58.57 56.45 57.32 894,912 +0.53(+0.93%)
Mar 08, 2021 54.57 57.32 54.57 56.79 681,062 +1.81(+3.29%)
Mar 05, 2021 54.99 55.25 52.75 54.98 652,300 +0.68(+1.25%)
Mar 04, 2021 55.06 55.73 53.14 54.30 584,276 -0.74(-1.34%)
Mar 03, 2021 55.75 55.98 54.45 55.04 529,029 -0.76(-1.36%)
Mar 02, 2021 55.16 56.41 54.51 55.80 1,077,835 -0.24(-0.43%)
Mar 01, 2021 56.01 57.50 54.84 56.04 1,144,770 +0.80(+1.45%)
Feb 26, 2021 52.51 57.03 52.04 55.24 2,036,400 +3.88(+7.55%)
Feb 25, 2021 54.19 54.27 50.70 51.36 717,722 -3.08(-5.66%)
Feb 24, 2021 52.62 54.75 52.28 54.44 818,600 +1.94(+3.70%)
Feb 23, 2021 51.37 52.69 50.84 52.50 575,510 +0.35(+0.67%)
Feb 22, 2021 51.18 52.69 51.01 52.15 645,769 +0.34(+0.66%)
Feb 19, 2021 50.90 52.25 50.53 51.81 876,600 +1.16(+2.29%)
Feb 18, 2021 51.49 51.85 49.88 50.65 443,697 -1.20(-2.31%)
Feb 17, 2021 51.66 52.35 51.15 51.85 748,833 -0.21(-0.40%)
Feb 16, 2021 53.20 53.46 51.61 52.06 470,434 -1.07(-2.01%)
Feb 12, 2021 53.25 53.93 52.15 53.13 414,300 -0.05(-0.09%)
Feb 11, 2021 53.58 53.79 52.43 53.18 1,605,951 +0.01(+0.02%)
Feb 10, 2021 54.40 54.71 52.93 53.17 573,802 -0.66(-1.23%)
Feb 09, 2021 53.62 54.00 52.43 53.83 440,364 +0.17(+0.32%)
Feb 08, 2021 54.73 54.88 53.44 53.66 326,636 -0.74(-1.36%)
Feb 05, 2021 55.18 55.18 53.44 54.40 332,000 -0.49(-0.89%)
Feb 04, 2021 54.98 55.17 54.26 54.89 528,047 +0.46(+0.85%)
Feb 03, 2021 53.36 54.58 52.75 54.43 511,718 +1.07(+2.01%)
Feb 02, 2021 53.50 54.04 52.45 53.36 447,331 +0.37(+0.70%)
Feb 01, 2021 51.11 53.08 51.00 52.99 487,106 +2.31(+4.56%)
Jan 29, 2021 50.79 51.96 49.78 50.68 488,200 -0.21(-0.41%)
Jan 28, 2021 50.16 51.97 49.64 50.89 621,304 +1.35(+2.73%)
Jan 27, 2021 50.66 50.85 48.62 49.54 351,886 -1.54(-3.01%)
Jan 26, 2021 51.84 51.99 51.00 51.08 333,299 -0.58(-1.12%)
Jan 25, 2021 51.90 52.36 51.23 51.66 347,182 -0.35(-0.67%)
Jan 22, 2021 51.51 52.35 51.13 52.01 463,400 +0.42(+0.81%)
Jan 21, 2021 52.48 52.48 51.52 51.59 364,775 -0.52(-1.00%)
Jan 20, 2021 51.22 52.37 50.69 52.11 499,600 +1.12(+2.20%)
Jan 19, 2021 51.58 51.77 50.09 50.99 507,501 +0.25(+0.49%)
Jan 15, 2021 50.62 51.72 50.31 50.74 464,600 -0.11(-0.22%)
Jan 14, 2021 51.78 52.49 50.67 50.85 314,161 -0.64(-1.24%)
Jan 13, 2021 52.06 52.37 51.26 51.49 256,189 -0.50(-0.96%)
Jan 12, 2021 51.74 52.47 51.30 51.99 416,881 +0.37(+0.72%)
Jan 11, 2021 51.73 52.49 51.03 51.62 331,802 -0.39(-0.75%)
Jan 08, 2021 52.45 52.96 51.80 52.01 522,000 -0.97(-1.83%)
Jan 07, 2021 52.45 53.52 52.07 52.98 512,003 +0.47(+0.90%)
Jan 06, 2021 50.79 52.93 50.79 52.51 1,027,502 +2.01(+3.98%)
Jan 05, 2021 50.02 51.62 49.67 50.50 638,362 +0.01(+0.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.