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 )

66.63 -2.16 (-3.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.74	53.74	52.28	52.93	1,066,430	-0.07(-0.13%)
Jul 28, 2017	51.50	54.34	50.96	53.00	2,266,310	+3.77(+7.66%)
Jul 27, 2017	49.28	49.96	48.48	49.23	1,283,904	-0.03(-0.06%)
Jul 26, 2017	49.04	49.80	48.16	49.26	1,517,136	-2.03(-3.96%)
Jul 25, 2017	51.15	51.41	50.51	51.29	1,032,621	+0.04(+0.08%)
Jul 24, 2017	50.90	51.84	50.87	51.25	824,643	+0.36(+0.71%)
Jul 21, 2017	50.86	51.18	50.60	50.89	695,527	-0.01(-0.02%)
Jul 20, 2017	50.48	51.18	49.97	50.90	849,339	+0.47(+0.93%)
Jul 19, 2017	49.96	50.95	49.86	50.43	780,588	+0.59(+1.18%)
Jul 18, 2017	49.41	50.05	48.78	49.84	789,236	+0.70(+1.42%)
Jul 17, 2017	49.60	49.63	48.76	49.14	332,808	-0.22(-0.45%)
Jul 14, 2017		49.60	48.95	49.36	595,102	+0.30(+0.61%)
Jul 13, 2017	48.65	49.38	48.33	49.06	584,234	+0.31(+0.64%)
Jul 12, 2017	49.37	49.58	48.52	48.75	1,098,975	-0.25(-0.51%)
Jul 11, 2017	49.73	50.06	48.90	49.00	1,142,888	-0.66(-1.33%)
Jul 10, 2017	49.12	49.88	48.90	49.66	1,225,380	+0.68(+1.39%)
Jul 07, 2017	47.74	49.20	47.38	48.98	775,347	+1.21(+2.53%)
Jul 06, 2017	50.22	50.22	47.50	47.77	1,958,998	-2.73(-5.41%)
Jul 05, 2017	49.26	50.61	49.00	50.50	888,278	+1.42(+2.89%)

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