Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Apr 16, 2026
BIT:1ACHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | 100 |
| Apr 16, 2026 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.89% | 111 |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Apr 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.20 | 22.20 | -2.63% | 25 |
| Apr 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Apr 9, 2026 | 22.60 | 22.60 | 22.60 | 23.40 | 23.40 | 5.41% | 23 |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Apr 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 27, 2026 | 21.80 | 21.80 | 21.40 | 20.00 | 20.00 | -4.76% | 4 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.25% | - |
| Mar 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Mar 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.20 | 21.20 | 0.95% | 157 |
| Mar 10, 2026 | 21.20 | 21.80 | 21.20 | 21.00 | 21.00 | -0.94% | 29 |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 6, 2026 | 20.80 | 20.80 | 20.80 | 21.40 | 21.40 | 1.90% | 300 |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.60 | 20.60 | 6.74% | 25 |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 19.30 | 19.30 | 1.05% | 100 |
| Mar 2, 2026 | 19.60 | 19.60 | 19.60 | 19.10 | 19.10 | -2.55% | 100 |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.38% | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 18.60 | 18.60 | 1.64% | 71 |
| Feb 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 27.97% | - |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Feb 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.70 | 13.70 | 3.01% | 85 |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 9.48% | - |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 6, 2026 | 11.30 | 11.30 | 11.30 | 11.10 | 11.10 | -1.77% | 100 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.70 | 11.30 | 11.30 | -3.42% | 200 |