We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | NASDAQ:ACHC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 73.94 | 72.51 | 74.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 73.94 | -0.67 | -0.90% | 73.88 | 74.93 | 694,353 |
| 29 Apr 2024 | 74.61 | 1.02 | 1.39% | 73.56 | 74.82 | 514,160 |
| 26 Apr 2024 | 73.59 | 0.21 | 0.29% | 73.2093 | 74.645 | 689,372 |
| 25 Apr 2024 | 73.38 | 2.19 | 3.08% | 71.385 | 73.77 | 1,078,552 |
| 24 Apr 2024 | 71.19 | 0.45 | 0.64% | 70.14 | 71.36 | 454,423 |
| 23 Apr 2024 | 70.74 | 0.48 | 0.68% | 69.9393 | 71.32 | 539,126 |
| 22 Apr 2024 | 70.26 | 0.10 | 0.14% | 69.905 | 70.84 | 581,688 |
| 19 Apr 2024 | 70.16 | -0.12 | -0.17% | 69.735 | 70.73 | 399,420 |
| 18 Apr 2024 | 70.28 | 0.03 | 0.04% | 69.46 | 70.76 | 612,938 |
| 17 Apr 2024 | 70.25 | -0.73 | -1.03% | 70.09 | 71.66 | 441,319 |
| 16 Apr 2024 | 70.98 | -2.13 | -2.91% | 70.81 | 72.51 | 645,910 |
| 15 Apr 2024 | 73.11 | -0.07 | -0.10% | 71.745 | 73.9899 | 831,065 |
| 12 Apr 2024 | 73.18 | -1.80 | -2.40% | 73.13 | 74.955 | 559,460 |
| 11 Apr 2024 | 74.98 | -0.82 | -1.08% | 74.87 | 76.77 | 453,564 |
| 10 Apr 2024 | 75.80 | -0.59 | -0.77% | 75.31 | 76.03 | 324,848 |
| 09 Apr 2024 | 76.39 | 0.96 | 1.27% | 75.53 | 76.75 | 374,642 |
| 08 Apr 2024 | 75.43 | -0.54 | -0.71% | 75.12 | 76.21 | 322,686 |
| 05 Apr 2024 | 75.97 | 0.95 | 1.27% | 74.825 | 76.22 | 414,703 |
| 04 Apr 2024 | 75.02 | -0.80 | -1.06% | 74.70 | 76.43 | 597,802 |
| 03 Apr 2024 | 75.82 | 0.08 | 0.11% | 75.18 | 76.29 | 420,867 |
| 02 Apr 2024 | 75.74 | -0.33 | -0.43% | 74.88 | 76.01 | 844,039 |
| 01 Apr 2024 | 76.07 | -3.15 | -3.98% | 75.15 | 79.445 | 936,288 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.46 | 74.93 | 70.14 | 73.43 | 686,172 | 3.48 | 4.94% |
| 1 Month | 75.80 | 76.77 | 69.46 | 73.09 | 547,545 | -1.86 | -2.45% |
| 3 Months | 80.27 | 87.77 | 69.46 | 78.11 | 595,162 | -6.33 | -7.89% |
| 6 Months | 73.22 | 87.77 | 69.46 | 77.70 | 549,669 | 0.72 | 0.98% |
| 1 Year | 72.40 | 87.77 | 66.49 | 75.46 | 563,833 | 1.54 | 2.13% |
| 3 Years | 62.11 | 89.85 | 50.07 | 72.54 | 539,661 | 11.83 | 19.05% |
| 5 Years | 33.43 | 89.85 | 11.09 | 54.18 | 598,621 | 40.51 | 121.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
