Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 26.40
-0.60 (-2.22%)
At close: Aug 14, 2026
BIT:1ACHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 12, 2026 | 29.60 | 29.60 | 28.00 | 27.40 | 27.40 | 0.74% | 36 |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Aug 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Aug 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 7.58% | - |
| Aug 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| Jul 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jul 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -13.99% | - |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 28.80 | 28.80 | -7.10% | 108 |
| Jul 24, 2026 | 29.40 | 30.20 | 29.40 | 31.00 | 31.00 | 2.65% | 75 |
| Jul 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Jul 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jul 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Jul 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jul 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.09% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Jul 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jul 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Jul 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 26.80 | 26.80 | -2.90% | 23 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 27.60 | 27.60 | -0.72% | 6 |
| Jul 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Jul 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 28.20 | 28.20 | 3.68% | 100 |
| Jul 1, 2026 | 26.20 | 26.20 | 26.20 | 27.20 | 27.20 | 7.09% | 30 |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 9.48% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 26, 2026 | 24.00 | 24.00 | 23.80 | 23.20 | 23.20 | 4.50% | 2 |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jun 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 250 |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 673 |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Jun 9, 2026 | 21.40 | 21.60 | 21.40 | 22.20 | 22.20 | 0.91% | 4 |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |