Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2024 83.78 84.88 82.82 83.99 365,819 +0.54(+0.65%)
Feb 29, 2024 83.21 84.93 83.00 83.45 781,182 +0.02(+0.02%)
Feb 28, 2024 86.67 86.67 82.53 83.43 1,043,834 -3.95(-4.52%)
Feb 27, 2024 85.69 87.77 84.59 87.38 801,820 +1.89(+2.21%)
Feb 26, 2024 83.95 86.41 83.95 85.49 654,012 +1.20(+1.42%)
Feb 23, 2024 84.47 85.22 84.01 84.29 446,182 -0.34(-0.40%)
Feb 22, 2024 83.69 85.56 83.64 84.63 323,074 +0.88(+1.05%)
Feb 21, 2024 83.88 84.74 83.08 83.75 385,991 -0.22(-0.26%)
Feb 20, 2024 82.53 84.00 82.48 83.97 443,300 +1.08(+1.30%)
Feb 16, 2024 83.16 83.91 82.63 82.89 324,040 -0.31(-0.37%)
Feb 15, 2024 83.07 84.01 82.67 83.20 387,346 +0.75(+0.91%)
Feb 14, 2024 82.82 82.90 81.75 82.45 417,565 +0.22(+0.27%)
Feb 13, 2024 82.79 83.11 81.59 82.23 304,686 -1.56(-1.86%)
Feb 12, 2024 82.06 84.53 81.92 83.79 562,545 +1.73(+2.11%)
Feb 09, 2024 80.52 82.40 79.95 82.06 490,114 +1.83(+2.28%)
Feb 08, 2024 79.11 81.02 79.03 80.23 367,436 +0.62(+0.78%)
Feb 07, 2024 80.27 81.19 79.28 79.61 362,899 -0.22(-0.28%)
Feb 06, 2024 79.07 79.87 79.07 79.83 267,979 +1.01(+1.28%)
Feb 05, 2024 79.89 80.08 78.44 78.82 443,258 -1.48(-1.84%)
Feb 02, 2024 81.52 81.52 79.66 80.30 671,555 -1.47(-1.80%)
Feb 01, 2024 82.35 82.60 81.19 81.77 728,072 -0.37(-0.45%)
Jan 31, 2024 84.61 85.09 81.36 82.14 1,076,113 -2.20(-2.61%)
Jan 30, 2024 85.12 85.98 84.10 84.34 596,319 -0.59(-0.69%)
Jan 29, 2024 83.83 85.19 83.79 84.93 254,647 +0.75(+0.89%)
Jan 26, 2024 84.28 84.99 84.16 84.18 265,721 +0.29(+0.35%)
Jan 25, 2024 82.76 83.95 82.60 83.89 245,503 +1.25(+1.51%)
Jan 24, 2024 84.35 85.06 82.63 82.64 381,111 -1.52(-1.81%)
Jan 23, 2024 85.43 85.59 83.97 84.16 321,814 -1.20(-1.41%)
Jan 22, 2024 86.39 87.39 84.84 85.36 387,786 -0.56(-0.65%)
Jan 19, 2024 85.08 85.95 84.28 85.92 296,320 +0.86(+1.01%)
Jan 18, 2024 83.58 85.12 83.23 85.06 369,047 +1.53(+1.83%)
Jan 17, 2024 84.47 84.73 82.98 83.53 424,107 -1.29(-1.52%)
Jan 16, 2024 85.65 85.71 83.98 84.82 563,524 -1.04(-1.21%)
Jan 12, 2024 84.99 86.00 84.19 85.86 878,774 +1.17(+1.38%)
Jan 11, 2024 84.04 84.92 82.99 84.69 621,397 +0.93(+1.11%)
Jan 10, 2024 80.17 84.28 79.61 83.76 746,166 +3.57(+4.45%)
Jan 09, 2024 79.07 80.78 79.07 80.19 318,558 +0.24(+0.30%)
Jan 08, 2024 78.62 80.00 78.62 79.95 399,227 +0.70(+0.88%)
Jan 05, 2024 79.11 82.10 79.11 79.25 748,350 +0.93(+1.19%)
Jan 04, 2024 76.63 78.47 75.94 78.32 846,555 +1.64(+2.14%)
Jan 03, 2024 77.61 77.64 76.43 76.68 386,301 -1.58(-2.02%)
Jan 02, 2024 76.97 78.94 76.96 78.26 452,141 +0.50(+0.64%)
Dec 29, 2023 78.13 78.53 77.09 77.76 354,659 -0.49(-0.63%)
Dec 28, 2023 78.47 79.18 77.98 78.25 223,739 -0.43(-0.55%)
Dec 27, 2023 78.93 79.10 77.69 78.68 249,471 -0.11(-0.14%)
Dec 26, 2023 78.02 79.02 77.39 78.79 269,590 +0.93(+1.19%)
Dec 22, 2023 76.95 77.88 76.81 77.86 328,986 +1.17(+1.53%)
Dec 21, 2023 76.28 77.06 75.93 76.69 321,099 +1.03(+1.36%)
Dec 20, 2023 76.78 77.94 75.58 75.66 440,854 -0.86(-1.12%)
Dec 19, 2023 75.80 77.25 75.80 76.52 318,974 +0.79(+1.04%)
Dec 18, 2023 75.98 75.98 74.92 75.73 410,936 +0.30(+0.40%)
Dec 15, 2023 77.62 78.71 75.38 75.43 1,215,113 -2.15(-2.77%)
Dec 14, 2023 79.00 79.67 76.87 77.58 767,570 -1.38(-1.75%)
Dec 13, 2023 75.69 78.98 75.69 78.96 612,201 +3.05(+4.02%)
Dec 12, 2023 74.65 77.23 74.65 75.91 657,748 +0.95(+1.27%)
Dec 11, 2023 73.79 74.98 71.52 74.96 657,344 +1.70(+2.32%)
Dec 08, 2023 71.98 73.32 71.37 73.26 873,958 +1.28(+1.78%)
Dec 07, 2023 70.62 72.14 70.14 71.98 641,666 +0.83(+1.17%)
Dec 06, 2023 74.22 74.53 70.70 71.15 520,913 -3.06(-4.12%)
Dec 05, 2023 74.61 74.97 73.59 74.21 364,901 -0.54(-0.72%)
Dec 04, 2023 73.86 75.10 73.86 74.75 345,572 +0.89(+1.20%)
Dec 01, 2023 72.72 74.59 72.25 73.86 311,109 +0.87(+1.19%)
Nov 30, 2023 71.94 73.22 71.17 72.99 409,133 +1.07(+1.49%)
Nov 29, 2023 72.14 72.88 71.61 71.92 436,816 -0.08(-0.11%)
Nov 28, 2023 72.61 72.61 71.29 72.00 368,471 -0.49(-0.68%)
Nov 27, 2023 73.35 73.60 72.28 72.49 357,602 -1.08(-1.47%)
Nov 24, 2023 72.77 73.75 72.60 73.57 130,648 +0.59(+0.81%)
Nov 22, 2023 73.17 73.40 72.48 72.98 272,026 +0.38(+0.52%)
Nov 21, 2023 72.38 73.64 72.38 72.60 397,512 -0.02(-0.03%)
Nov 20, 2023 72.29 73.36 72.25 72.62 367,981 -0.09(-0.12%)
Nov 17, 2023 73.97 74.84 72.47 72.71 582,344 -1.24(-1.68%)
Nov 16, 2023 74.99 75.48 73.55 73.95 396,284 -0.97(-1.29%)
Nov 15, 2023 73.50 75.43 73.47 74.92 828,258 +1.37(+1.86%)
Nov 14, 2023 73.31 74.29 73.27 73.55 429,939 +0.71(+0.97%)
Nov 13, 2023 73.27 73.33 72.13 72.84 407,490 -0.27(-0.37%)
Nov 10, 2023 72.22 73.70 71.73 73.11 491,656 +0.88(+1.22%)
Nov 09, 2023 73.95 74.03 72.15 72.23 274,133 -1.47(-1.99%)
Nov 08, 2023 74.44 74.50 73.44 73.70 622,129 -0.59(-0.79%)
Nov 07, 2023 73.43 74.50 72.97 74.29 514,558 +0.78(+1.06%)
Nov 06, 2023 72.01 74.04 71.87 73.51 755,018 +1.27(+1.76%)
Nov 03, 2023 75.14 77.26 69.81 72.24 1,450,938 -1.00(-1.37%)
Nov 02, 2023 73.59 75.48 72.58 73.24 1,061,539 -0.23(-0.31%)
Nov 01, 2023 73.22 74.24 72.38 73.47 555,139 -0.04(-0.05%)
Oct 31, 2023 73.09 74.78 72.20 73.51 824,848 +0.70(+0.96%)
Oct 30, 2023 72.88 73.13 71.61 72.81 536,468 +0.78(+1.08%)
Oct 27, 2023 72.16 72.42 70.20 72.03 700,374 +0.37(+0.52%)
Oct 26, 2023 74.44 74.99 71.66 71.66 817,222 -3.22(-4.30%)
Oct 25, 2023 74.44 75.72 74.21 74.88 536,395 -0.14(-0.19%)
Oct 24, 2023 74.52 76.22 73.91 75.02 452,085 -0.07(-0.09%)
Oct 23, 2023 74.86 76.00 74.23 75.09 394,576 +0.03(+0.04%)
Oct 20, 2023 76.66 77.14 74.84 75.06 701,407 -1.61(-2.10%)
Oct 19, 2023 77.22 77.89 76.57 76.67 516,332 -0.82(-1.06%)
Oct 18, 2023 78.62 79.12 77.35 77.49 455,876 -1.27(-1.61%)
Oct 17, 2023 78.41 79.86 78.21 78.76 645,232 +0.78(+1.00%)
Oct 16, 2023 76.64 78.54 76.69 77.98 559,448 +1.65(+2.16%)
Oct 13, 2023 75.26 76.82 75.13 76.33 602,603 +1.33(+1.77%)
Oct 12, 2023 72.58 79.05 72.47 75.00 2,046,368 +2.87(+3.98%)
Oct 11, 2023 72.02 72.25 71.16 72.13 441,264 +0.05(+0.07%)
Oct 10, 2023 71.30 72.65 70.90 72.08 451,965 +0.91(+1.28%)
Oct 09, 2023 69.20 71.31 68.70 71.17 371,605 +1.88(+2.71%)
Oct 06, 2023 67.50 69.78 66.49 69.29 579,902 +1.53(+2.26%)
Oct 05, 2023 68.39 68.71 67.42 67.76 402,053 -0.82(-1.20%)
Oct 04, 2023 67.79 69.00 67.72 68.58 490,382 +1.01(+1.49%)
Oct 03, 2023 69.58 69.58 67.19 67.57 370,495 -2.01(-2.89%)
Oct 02, 2023 69.49 70.33 69.34 69.58 385,312 -0.73(-1.04%)
Sep 29, 2023 70.84 71.32 69.89 70.31 570,396 -0.04(-0.06%)
Sep 28, 2023 68.90 70.48 68.70 70.35 319,447 +1.66(+2.42%)
Sep 27, 2023 68.34 69.10 67.62 68.69 322,076 +0.35(+0.51%)
Sep 26, 2023 70.50 70.72 68.06 68.34 511,871 -2.40(-3.39%)
Sep 25, 2023 69.96 71.02 70.57 70.74 246,083 +0.59(+0.84%)
Sep 22, 2023 70.51 70.88 70.11 70.15 334,611 -0.33(-0.47%)
Sep 21, 2023 70.33 70.86 70.06 70.48 396,803 -0.46(-0.65%)
Sep 20, 2023 70.04 71.16 70.04 70.94 324,626 +1.13(+1.62%)
Sep 19, 2023 69.88 70.51 69.28 69.81 215,381 -0.17(-0.24%)
Sep 18, 2023 70.62 71.06 69.88 69.98 496,714 -0.11(-0.16%)
Sep 15, 2023 71.20 71.20 69.05 70.09 1,461,853 -1.26(-1.77%)
Sep 14, 2023 71.56 72.09 71.09 71.35 355,150 +0.11(+0.15%)
Sep 13, 2023 71.37 74.16 70.80 71.24 433,392 -0.13(-0.18%)
Sep 12, 2023 72.63 72.85 71.07 71.37 359,036 -1.26(-1.73%)
Sep 11, 2023 72.55 72.94 72.09 72.63 363,145 +0.08(+0.11%)
Sep 08, 2023 73.67 73.88 72.25 72.55 776,431 -1.10(-1.49%)
Sep 07, 2023 73.95 74.56 73.50 73.65 335,160 -0.68(-0.91%)
Sep 06, 2023 74.50 74.91 73.94 74.33 311,131 -0.29(-0.39%)
Sep 05, 2023 77.21 77.22 74.00 74.62 571,009 -2.88(-3.72%)
Sep 01, 2023 77.31 77.88 76.92 77.50 234,042 +0.40(+0.52%)
Aug 31, 2023 77.74 78.08 77.08 77.10 435,124 -0.34(-0.44%)
Aug 30, 2023 77.61 78.08 77.21 77.44 230,143 +0.04(+0.05%)
Aug 29, 2023 76.16 77.57 75.93 77.40 288,966 +1.41(+1.86%)
Aug 28, 2023 75.96 76.31 75.40 75.99 245,079 +0.15(+0.20%)
Aug 25, 2023 74.92 76.61 74.29 75.84 405,456 +1.30(+1.74%)
Aug 24, 2023 75.31 75.92 74.54 74.54 167,712 -1.03(-1.36%)
Aug 23, 2023 75.43 76.49 75.11 75.57 160,584 +0.24(+0.32%)
Aug 22, 2023 75.62 76.23 75.06 75.33 289,493 -0.32(-0.42%)
Aug 21, 2023 75.13 76.18 74.84 75.65 465,219 +0.60(+0.80%)
Aug 18, 2023 74.50 75.42 74.50 75.05 363,589 +0.05(+0.07%)
Aug 17, 2023 76.20 76.20 74.97 75.00 372,718 -1.55(-2.02%)
Aug 16, 2023 77.07 77.39 76.38 76.55 234,354 -0.43(-0.56%)
Aug 15, 2023 76.90 77.27 76.40 76.98 202,138 -0.29(-0.38%)
Aug 14, 2023 76.30 77.73 76.28 77.27 281,990 +0.30(+0.39%)
Aug 11, 2023 76.21 77.14 76.21 76.97 298,193 +0.39(+0.51%)
Aug 10, 2023 76.12 76.71 75.74 76.58 232,401 +0.85(+1.12%)
Aug 09, 2023 76.12 76.60 75.58 75.73 264,608 -0.61(-0.80%)
Aug 08, 2023 76.86 76.86 75.74 76.34 285,721 -0.75(-0.97%)
Aug 07, 2023 76.80 77.45 76.07 77.09 307,159 +0.42(+0.55%)
Aug 04, 2023 77.12 77.60 76.01 76.67 532,345 -0.44(-0.57%)
Aug 03, 2023 78.78 79.35 76.77 77.11 490,411 -1.67(-2.11%)
Aug 02, 2023 78.00 79.33 78.00 78.78 485,322 +0.30(+0.38%)
Aug 01, 2023 78.85 79.98 78.22 78.48 504,487 -0.55(-0.70%)
Jul 31, 2023 79.54 81.33 78.23 79.03 758,288 -0.39(-0.49%)
Jul 28, 2023 77.88 80.20 76.00 79.42 1,203,114 +6.06(+8.26%)
Jul 27, 2023 74.09 74.43 72.83 73.36 1,037,857 -0.32(-0.43%)
Jul 26, 2023 75.43 75.58 73.26 73.68 747,206 -2.28(-3.00%)
Jul 25, 2023 73.49 76.42 73.40 75.96 935,196 +1.95(+2.63%)
Jul 24, 2023 74.56 75.48 73.94 74.01 408,747 -0.45(-0.60%)
Jul 21, 2023 75.29 75.46 73.92 74.46 535,578 -0.44(-0.59%)
Jul 20, 2023 75.54 75.64 73.86 74.90 380,280 -0.04(-0.05%)
Jul 19, 2023 74.69 75.61 73.56 74.94 529,335 +0.61(+0.82%)
Jul 18, 2023 73.12 74.55 73.08 74.33 719,904 +1.24(+1.70%)
Jul 17, 2023 75.39 75.80 72.78 73.09 811,525 -2.21(-2.93%)
Jul 14, 2023 72.24 76.26 71.97 75.30 1,260,092 +3.09(+4.28%)
Jul 13, 2023 75.28 75.38 71.97 72.21 1,092,358 -2.79(-3.72%)
Jul 12, 2023 72.23 76.28 70.49 75.00 2,565,154 -4.05(-5.12%)
Jul 11, 2023 79.66 80.13 78.68 79.05 538,960 -0.46(-0.58%)
Jul 10, 2023 76.34 79.79 76.34 79.51 681,570 +2.66(+3.46%)
Jul 07, 2023 76.71 77.27 76.58 76.85 520,167 +0.28(+0.37%)
Jul 06, 2023 77.27 77.48 76.11 76.57 491,153 -1.14(-1.47%)
Jul 05, 2023 79.00 80.00 77.69 77.71 773,043 -1.48(-1.87%)
Jul 03, 2023 79.12 79.45 78.24 79.19 178,522 -0.45(-0.57%)
Jun 30, 2023 80.00 80.17 79.47 79.64 598,336 -0.06(-0.08%)
Jun 29, 2023 79.43 80.13 79.29 79.70 539,228 +0.38(+0.48%)
Jun 28, 2023 79.02 79.63 78.28 79.32 446,929 +0.28(+0.35%)
Jun 27, 2023 76.18 79.75 75.70 79.04 1,106,084 +2.52(+3.29%)
Jun 26, 2023 75.65 77.00 75.48 76.52 551,212 +0.79(+1.04%)
Jun 23, 2023 76.56 77.75 75.67 75.73 842,086 -1.16(-1.51%)
Jun 22, 2023 74.69 77.09 74.32 76.89 896,825 +2.11(+2.82%)
Jun 21, 2023 72.94 75.20 72.92 74.78 838,742 +1.86(+2.55%)
Jun 20, 2023 73.13 73.86 72.44 72.92 511,203 -0.23(-0.31%)
Jun 16, 2023 73.60 74.10 72.31 73.15 1,266,318 -0.33(-0.45%)
Jun 15, 2023 73.01 73.82 72.33 73.48 742,656 +4.58(+6.65%)
May 08, 2023 68.89 69.47 68.34 68.90 322,730 -0.28(-0.40%)
May 05, 2023 68.96 70.33 68.83 69.18 457,419 +0.89(+1.30%)
May 04, 2023 67.71 68.78 67.18 68.29 648,913 +0.34(+0.50%)
May 03, 2023 67.10 68.82 67.10 67.95 638,277 +0.74(+1.10%)
May 02, 2023 70.12 70.58 67.07 67.21 869,740 -3.30(-4.68%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.