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 )

55.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 55.50 55.94 669,576 -0.29(-0.52%)
Oct 25, 2021 57.49 57.70 56.09 56.23 389,957 -1.52(-2.63%)
Oct 22, 2021 57.57 58.22 56.66 57.75 322,752 -0.20(-0.35%)
Oct 21, 2021 57.41 58.05 56.77 57.95 316,118 +0.76(+1.33%)
Oct 20, 2021 57.04 58.13 56.42 57.19 258,228 +0.43(+0.76%)
Oct 19, 2021 56.96 57.48 56.40 56.76 290,151 +0.23(+0.41%)
Oct 18, 2021 56.60 56.92 56.00 56.53 347,584 -0.36(-0.63%)
Oct 15, 2021 56.09 57.63 56.09 56.89 304,682 +1.18(+2.12%)
Oct 14, 2021 55.94 56.64 55.38 55.71 318,868 +0.56(+1.02%)
Oct 13, 2021 56.06 56.36 55.10 55.15 347,841 -1.07(-1.90%)
Oct 12, 2021 56.76 57.12 56.10 56.22 307,391 -0.20(-0.35%)
Oct 11, 2021 58.06 58.12 56.22 56.42 413,379 -1.70(-2.92%)
Oct 08, 2021 60.14 61.17 57.97 58.12 382,387 -2.02(-3.36%)
Oct 07, 2021 60.61 61.92 59.94 60.14 578,027 -0.50(-0.82%)
Oct 06, 2021 61.33 61.33 59.35 60.64 427,550 -0.42(-0.69%)
Oct 05, 2021 63.25 63.46 60.52 61.06 1,203,989 -3.58(-5.54%)
Oct 04, 2021 65.16 66.77 64.23 64.64 522,992 -0.85(-1.30%)
Oct 01, 2021 65.49 65.90 63.56 65.49 281,754 +1.71(+2.68%)
Sep 30, 2021 64.66 64.76 63.43 63.78 502,050 -0.47(-0.73%)
Sep 29, 2021 64.70 64.87 64.70 64.25 162,562 -0.32(-0.50%)
Sep 28, 2021 65.11 65.75 64.25 64.57 653,949 -1.02(-1.56%)
Sep 27, 2021 65.47 66.81 65.23 65.59 390,509 +0.44(+0.68%)
Sep 24, 2021 65.28 65.93 64.68 65.15 352,295 +0.00(+0.00%)
Sep 23, 2021 66.13 66.20 64.80 65.15 331,181 -0.35(-0.53%)
Sep 22, 2021 63.95 66.23 63.54 65.50 564,542 +1.76(+2.76%)
Sep 21, 2021 63.75 63.97 62.53 63.74 362,219 +0.53(+0.84%)
Sep 20, 2021 61.36 63.36 59.81 63.21 811,883 +1.99(+3.25%)
Sep 17, 2021 59.47 61.24 59.47 61.22 1,489,878 +1.86(+3.13%)
Sep 16, 2021 59.85 60.37 58.74 59.36 651,392 -0.38(-0.64%)
Sep 15, 2021 56.70 60.87 56.70 59.74 513,602 -0.74(-1.22%)
Sep 14, 2021 65.07 65.67 60.31 60.48 1,144,203 -4.54(-6.98%)
Sep 13, 2021 65.33 65.33 64.00 65.02 197,464 +0.44(+0.68%)
Sep 10, 2021 66.50 66.67 64.56 64.58 256,487 -1.12(-1.70%)
Sep 09, 2021 66.06 67.43 65.60 65.70 252,540 -0.23(-0.35%)
Sep 08, 2021 66.28 66.57 64.67 65.93 667,469 -0.73(-1.10%)
Sep 07, 2021 68.01 68.12 66.60 66.66 252,912 -1.50(-2.20%)
Sep 03, 2021 67.89 68.65 67.89 68.16 285,498 -0.10(-0.15%)
Sep 02, 2021 66.87 68.30 66.66 68.26 315,520 +1.63(+2.45%)
Sep 01, 2021 66.30 66.99 65.22 66.63 280,133 +0.51(+0.77%)
Aug 31, 2021 66.35 66.93 65.80 66.12 299,098 -0.18(-0.27%)
Aug 30, 2021 66.24 66.97 65.67 66.30 307,895 +0.22(+0.33%)
Aug 27, 2021 64.53 66.13 64.36 66.08 325,463 +1.82(+2.83%)
Aug 26, 2021 64.49 64.53 63.73 64.26 237,188 -0.08(-0.12%)
Aug 25, 2021 64.19 65.61 64.01 64.34 309,758 +0.17(+0.26%)
Aug 24, 2021 63.40 64.36 62.10 64.17 189,696 +0.73(+1.15%)
Aug 23, 2021 63.29 64.28 62.47 63.44 381,741 +0.22(+0.35%)
Aug 20, 2021 60.68 63.38 60.28 63.22 520,184 +2.60(+4.29%)
Aug 19, 2021 59.08 60.71 59.08 60.62 410,188 +0.97(+1.63%)
Aug 18, 2021 62.24 62.65 59.53 59.65 546,090 -2.91(-4.65%)
Aug 17, 2021 62.02 62.71 61.65 62.56 519,284 -0.20(-0.32%)
Aug 16, 2021 61.79 63.02 60.94 62.76 392,523 +0.86(+1.39%)
Aug 13, 2021 63.38 63.78 61.69 61.90 472,304 -1.30(-2.06%)
Aug 12, 2021 63.27 63.61 62.82 63.20 289,947 -0.92(-1.43%)
Aug 11, 2021 63.41 64.54 62.06 64.12 474,572 +0.99(+1.57%)
Aug 10, 2021 62.90 63.69 62.60 63.13 351,817 +0.23(+0.37%)
Aug 09, 2021 62.21 62.95 61.77 62.90 292,525 +0.38(+0.61%)
Aug 06, 2021 62.43 62.92 61.90 62.52 218,982 +0.28(+0.45%)
Aug 05, 2021 62.69 62.87 61.53 62.24 300,610 -0.26(-0.42%)
Aug 04, 2021 63.11 63.66 61.94 62.50 391,953 -1.12(-1.76%)
Aug 03, 2021 62.88 63.86 61.13 63.62 572,549 +1.88(+3.05%)
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.