Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Acadia Healthcr Company (NQ: ACHC )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	63.54	64.24	60.81	63.19	1,154,195	+0.98(+1.58%)
Apr 28, 2016	63.46	65.00	61.90	62.21	694,787	-1.52(-2.39%)
Apr 27, 2016	63.42	64.09	62.70	63.73	1,024,910	+0.34(+0.54%)
Apr 26, 2016	63.73	64.38	62.45	63.39	716,676	+2.09(+3.41%)
Apr 25, 2016	62.95	63.40	60.99	61.30	539,696	-2.03(-3.21%)
Apr 22, 2016	61.00	64.06	61.00	63.33	840,538	+2.34(+3.84%)
Apr 21, 2016	60.50	61.66	60.00	60.99	417,116	+0.61(+1.01%)
Apr 20, 2016	58.59	60.55	58.26	60.38	480,208	+1.67(+2.84%)
Apr 19, 2016	58.90	59.33	58.23	58.71	524,006	+0.19(+0.32%)
Apr 18, 2016	57.86	58.95	57.67	58.52	494,377	+0.36(+0.62%)
Apr 15, 2016	58.25	58.53	57.36	58.16	560,939	-0.43(-0.73%)
Apr 14, 2016	56.68	58.91	56.41	58.59	817,842	+1.96(+3.46%)
Apr 13, 2016	54.80	56.73	54.47	56.63	582,248	+1.99(+3.64%)
Apr 12, 2016	54.30	55.17	54.20	54.64	406,654	+0.35(+0.64%)
Apr 11, 2016	54.72	55.12	54.09	54.29	379,892	-0.34(-0.62%)
Apr 08, 2016	56.07	56.09	54.02	54.63	405,058	-1.02(-1.83%)
Apr 07, 2016	54.91	56.17	54.85	55.65	510,193	+0.45(+0.82%)
Apr 06, 2016	53.80	55.24	53.62	55.20	411,850	+1.31(+2.43%)
Apr 05, 2016	54.45	54.73	53.77	53.89	570,928	-1.00(-1.82%)
Apr 04, 2016	54.82	55.81	54.35	54.89	554,539	-0.06(-0.11%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Acadia Healthcr Company (NQ: ACHC )

Historical Prices