Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 80.75 83.63 80.57 82.91 910,841 +1.23(+1.51%)
Jul 28, 2022 81.73 82.00 78.03 81.68 932,507 +3.19(+4.06%)
Jul 27, 2022 78.60 79.21 77.51 78.49 812,326 -0.36(-0.46%)
Jul 26, 2022 78.87 79.66 78.39 78.85 840,061 +0.22(+0.28%)
Jul 25, 2022 77.54 78.84 76.86 78.63 648,297 +1.04(+1.34%)
Jul 22, 2022 77.79 79.19 76.69 77.59 1,064,809 +2.23(+2.96%)
Jul 21, 2022 76.69 76.98 74.81 75.36 993,198 -1.64(-2.13%)
Jul 20, 2022 77.13 77.52 76.10 77.00 606,051 -0.22(-0.28%)
Jul 19, 2022 75.65 77.65 75.50 77.22 507,472 +2.24(+2.99%)
Jul 18, 2022 76.77 77.50 74.81 74.98 667,403 -1.03(-1.36%)
Jul 15, 2022 74.89 76.14 73.85 76.01 502,514 +2.28(+3.09%)
Jul 14, 2022 72.04 73.89 71.62 73.73 312,171 +0.62(+0.85%)
Jul 13, 2022 71.65 73.46 71.65 73.11 403,874 +0.31(+0.43%)
Jul 12, 2022 73.12 75.12 72.57 72.80 440,789 -0.48(-0.66%)
Jul 11, 2022 74.47 75.13 73.05 73.28 429,362 -1.69(-2.25%)
Jul 08, 2022 72.82 76.00 72.74 74.97 548,946 +1.59(+2.17%)
Jul 07, 2022 72.49 74.74 72.49 73.38 639,874 +1.58(+2.20%)
Jul 06, 2022 71.59 72.08 70.16 71.80 868,719 -0.07(-0.10%)
Jul 05, 2022 70.56 71.91 69.00 71.87 814,223 +0.29(+0.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.