Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 19.50
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Aug 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -14.66% | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Aug 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Aug 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.60 | 19.60 | -1.01% | 25 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 6.45% | 1 |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Jul 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Jul 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -6.31% | - |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |