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 )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	60.50	62.46	60.45	62.00	1,160,485	+3.62(+6.20%)
Oct 28, 2021	56.57	58.87	56.51	58.38	720,686	+2.26(+4.03%)
Oct 27, 2021	55.98	56.94	55.62	56.12	560,666	+0.18(+0.32%)
Oct 26, 2021	55.50			55.94	669,576	-0.29(-0.52%)
Oct 25, 2021	57.49	57.70	56.09	56.23	389,957	-1.52(-2.63%)
Oct 22, 2021	57.57	58.22	56.66	57.75	322,752	-0.20(-0.35%)
Oct 21, 2021	57.41	58.05	56.77	57.95	316,118	+0.76(+1.33%)
Oct 20, 2021	57.04	58.13	56.42	57.19	258,228	+0.43(+0.76%)
Oct 19, 2021	56.96	57.48	56.40	56.76	290,151	+0.23(+0.41%)
Oct 18, 2021	56.60	56.92	56.00	56.53	347,584	-0.36(-0.63%)
Oct 15, 2021	56.09	57.63	56.09	56.89	304,682	+1.18(+2.12%)
Oct 14, 2021	55.94	56.64	55.38	55.71	318,868	+0.56(+1.02%)
Oct 13, 2021	56.06	56.36	55.10	55.15	347,841	-1.07(-1.90%)
Oct 12, 2021	56.76	57.12	56.10	56.22	307,391	-0.20(-0.35%)
Oct 11, 2021	58.06	58.12	56.23	56.42	413,379	-1.70(-2.92%)
Oct 08, 2021	60.14	61.17	57.97	58.12	382,387	-2.02(-3.36%)
Oct 07, 2021	60.61	61.92	59.94	60.14	578,027	-0.50(-0.82%)
Oct 06, 2021	61.33	61.33	59.34	60.64	427,550	-0.42(-0.69%)
Oct 05, 2021	63.25	63.46	60.52	61.06	1,203,989	-3.58(-5.54%)
Oct 04, 2021	65.16	66.77	64.23	64.64	522,992	-0.85(-1.30%)

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