Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Acadia Healthcr Company (NQ: ACHC )

70.28 +0.03 (+0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.10	64.65	63.38	64.36	212,904	+0.62(+0.97%)
May 27, 2021	64.17	64.50	63.56	63.74	465,349	+0.21(+0.33%)
May 26, 2021	62.50	63.72	62.20	63.53	316,776	+1.44(+2.32%)
May 25, 2021	63.20	63.51	61.87	62.09	372,705	-0.66(-1.05%)
May 24, 2021	62.66	62.97	61.90	62.75	204,641	+0.61(+0.98%)
May 21, 2021	62.90	63.54	62.09	62.14	238,821	-0.32(-0.51%)
May 20, 2021	62.31	62.81	61.53	62.46	309,716	+0.39(+0.63%)
May 19, 2021	61.06	62.14	60.12	62.07	391,790	+0.47(+0.76%)
May 18, 2021	63.35	64.14	61.58	61.60	512,021	-1.90(-2.99%)
May 17, 2021	65.33	65.35	63.46	63.50	448,304	-2.12(-3.23%)
May 14, 2021	63.89	65.85	63.71	65.62	592,472	+2.10(+3.31%)
May 13, 2021	61.69	63.94	61.69	63.52	591,246	+1.85(+3.00%)
May 12, 2021	62.55	63.39	61.44	61.67	370,477	-1.25(-1.99%)
May 11, 2021	62.90	63.61	62.21	62.92	322,238	-0.50(-0.79%)
May 10, 2021	64.16	64.72	63.41	63.42	292,239	-0.56(-0.88%)
May 07, 2021	63.76	64.59	63.69	63.98	291,046	+0.15(+0.23%)
May 06, 2021	62.74	63.91	62.22	63.83	386,904	+1.07(+1.70%)
May 05, 2021	62.50	62.88	61.33	62.76	333,268	+0.48(+0.77%)
May 04, 2021	61.52	62.39	61.11	62.28	311,562	+0.19(+0.31%)

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 Sausalito

Find A Business

or Browse Listings

Acadia Healthcr Company (NQ: ACHC )

Historical Prices