Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 24.60
+0.40 (1.65%)
At close: Oct 2, 2026
BIT:1ACHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.40 | 23.40 | 23.40 | 24.60 | 24.60 | 1.65% | 90 |
| Oct 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Sep 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Sep 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Sep 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Sep 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Sep 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 24.40 | 24.40 | 2.52% | 25 |
| Sep 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 610 |
| Sep 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Aug 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Aug 28, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -2.33% | 780 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Aug 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 9.68% | - |
| Aug 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.40 | 23.40 | - | 21 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | 175 |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 24.40 | 24.40 | -2.40% | 90 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Aug 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| 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 |