Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 19.70
-1.10 (-5.29%)
Last updated: Oct 28, 2025, 5:15 PM CET
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.10 | 18.70 | 18.10 | 18.60 | 18.60 | -4.12% | 400 |
| Oct 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Oct 28, 2025 | 20.20 | 20.20 | 19.30 | 19.70 | 19.70 | -3.43% | 218 |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 20.80 | 20.80 | -1.89% | 100 |
| Oct 16, 2025 | 21.60 | 21.80 | 21.60 | 21.20 | 21.20 | - | 135 |
| Oct 15, 2025 | 22.40 | 22.40 | 21.60 | 21.20 | 21.20 | - | 446 |
| Oct 14, 2025 | 21.20 | 22.00 | 21.20 | 21.20 | 21.20 | -0.93% | 345 |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Oct 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Sep 9, 2025 | 19.40 | 19.40 | 19.40 | 19.50 | 19.50 | -1.02% | 53 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Sep 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |