U.S. markets closed

Acadia Healthcare Company, Inc. (ACHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.59+0.21 (+0.29%)
Al cierre: 04:00PM EDT
73.59 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202473.7574.6573.2173.5973.59689,400
25 abr 202471.9973.7771.3973.3873.381,103,900
24 abr 202470.4671.3670.1471.1971.19454,400
23 abr 202470.4871.3269.9470.7470.74539,100
22 abr 202470.2070.8469.9170.2670.26581,700
19 abr 202470.7370.7369.7470.1670.16399,400
18 abr 202470.1470.7669.4670.2870.28612,900
17 abr 202471.2171.6670.0970.2570.25441,300
16 abr 202473.4673.9170.8170.9870.98654,200
15 abr 202473.7473.9971.7573.1173.11831,100
12 abr 202474.7674.9673.1373.1873.18559,500
11 abr 202475.9976.7774.8774.9874.98453,900
10 abr 202475.3276.0375.3175.8075.80326,300
09 abr 202475.7076.7575.5376.3976.39374,600
08 abr 202475.6676.2175.1275.4375.43322,700
05 abr 202475.0876.2274.1275.9775.97418,300
04 abr 202476.2476.4374.7075.0275.02597,800
03 abr 202475.8076.2975.1875.8275.82420,900
02 abr 202475.7276.0774.8875.7475.74849,200
01 abr 202479.3879.4475.1576.0776.07936,300
28 mar 202478.5980.0378.3979.2279.22777,100
27 mar 202477.4478.3877.1078.3478.34490,900
26 mar 202476.5876.9476.0676.8076.80617,300
25 mar 202476.6076.9776.1076.2576.25425,000
22 mar 202475.2276.5075.0076.4976.49582,500
21 mar 202477.4777.4775.4075.5475.541,027,500
20 mar 202478.5578.5576.2177.1177.11528,800
19 mar 202478.1778.8677.2578.5078.50514,200
18 mar 202478.4378.9277.5978.1578.15692,600
15 mar 202478.3279.0977.2077.7977.791,487,300
14 mar 202477.8778.9176.5778.8778.87788,100
13 mar 202480.1681.1475.6478.3678.361,549,500
12 mar 202480.5480.8779.3880.3180.311,044,200
11 mar 202481.8281.8280.3780.5380.53692,700
08 mar 202483.7484.4481.6681.8181.81619,600
07 mar 202485.0985.9683.4783.6683.66477,800
06 mar 202484.4985.5084.4984.7284.72277,700
05 mar 202485.3485.8984.2284.7384.73300,800
04 mar 202484.0086.5683.6285.6285.62447,400
01 mar 202483.7884.8882.8283.9983.99365,800
29 feb 202483.2184.9383.0083.4583.45781,200
28 feb 202486.6786.6782.5383.4383.431,043,800
27 feb 202485.6987.7784.5987.3887.38801,800
26 feb 202483.9586.4183.9585.4985.49654,000
23 feb 202484.4785.2384.0184.2984.29446,200
22 feb 202483.6985.5683.6584.6384.63323,100
21 feb 202483.8884.7483.0983.7583.75386,000
20 feb 202482.5384.0082.4883.9783.97443,300
16 feb 202483.1683.9182.6382.8982.89324,000
15 feb 202483.0784.0182.6783.2083.20387,300
14 feb 202482.8282.9081.7582.4582.45417,600
13 feb 202482.7983.1181.5982.2382.23304,700
12 feb 202482.0684.5381.9283.7983.79562,500
09 feb 202480.5282.4079.9582.0682.06490,100
08 feb 202479.1181.0279.0380.2380.23367,400
07 feb 202480.2781.1979.2879.6179.61362,900
06 feb 202479.0779.8779.0779.8379.83268,000
05 feb 202479.8980.0878.4478.8278.82443,300
02 feb 202481.5281.5279.6680.3080.30671,600
01 feb 202482.3582.6081.1981.7781.77728,100
31 ene 202484.6185.0981.3682.1482.141,076,100
30 ene 202485.1285.9984.1084.3484.34596,300
29 ene 202483.8385.1983.7984.9384.93254,600
26 ene 202484.2884.9984.1684.1884.18265,700
25 ene 202482.7683.9582.6083.8983.89245,500
24 ene 202484.3585.0682.6382.6482.64381,100
23 ene 202485.4385.6083.9784.1684.16321,700
22 ene 202486.3987.3984.8485.3685.36387,800
19 ene 202485.0885.9584.2985.9285.92296,300
18 ene 202483.5885.1283.2385.0685.06369,000
17 ene 202484.4784.7482.9883.5383.53424,100
16 ene 202485.6585.7183.9884.8284.82563,500
12 ene 202484.9986.0084.1985.8685.86878,800
11 ene 202484.0484.9282.9984.6984.69621,400
10 ene 202480.1784.2879.6183.7683.76746,200
09 ene 202479.0780.7879.0780.1980.19318,600
08 ene 202478.6280.0078.6279.9579.95399,200
05 ene 202479.1182.1078.6079.2579.25748,300
04 ene 202476.6378.4775.9478.3278.32846,600
03 ene 202477.6177.6476.4376.6876.68386,300
02 ene 202476.9778.9476.9678.2678.26452,100
29 dic 202378.1378.5377.0977.7677.76354,700
28 dic 202378.4779.1877.9878.2578.25223,700
27 dic 202378.9379.1077.6978.6878.68249,500
26 dic 202378.0279.0277.3978.7978.79269,600
22 dic 202376.9577.8876.8177.8677.86329,000
21 dic 202376.2877.0675.9376.6976.69321,100
20 dic 202376.7877.9475.5875.6675.66440,900
19 dic 202375.8077.2575.8076.5276.52319,000
18 dic 202375.9875.9874.9275.7375.73410,900
15 dic 202377.6278.7175.3875.4375.431,208,100
14 dic 202379.0079.6776.8777.5877.58767,600
13 dic 202375.6978.9875.6978.9678.96621,500
12 dic 202374.6577.2474.6575.9175.91657,700
11 dic 202373.7974.9871.5274.9674.96657,300
08 dic 202371.9873.3271.3773.2673.26874,000
07 dic 202370.6272.1470.1571.9871.98641,700
06 dic 202374.2274.5370.7071.1571.15520,900
05 dic 202374.6174.9773.6074.2174.21364,900
04 dic 202373.8675.1073.8674.7574.75345,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...