Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
At close: Jun 17, 2026
BIT:1ACHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | -1.85% | - |
| 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% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jun 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 5.66% | - |
| Jun 2, 2026 | 20.60 | 20.60 | 20.60 | 21.20 | 21.20 | 4.95% | 474 |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| May 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.53% | - |
| May 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.40 | 20.40 | -3.77% | 157 |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| May 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 15, 2026 | 22.60 | 22.60 | 22.20 | 22.60 | 22.60 | -2.59% | 251 |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 13, 2026 | 22.80 | 22.80 | 22.80 | 23.40 | 23.40 | 9.35% | 53 |
| May 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 127 |
| May 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -11.81% | - |
| May 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 28.28% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 19.80 | 19.80 | -17.50% | 24 |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Apr 28, 2026 | 23.80 | 23.80 | 23.80 | 23.60 | 23.60 | 0.85% | 5 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Apr 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 23.60 | 23.60 | -0.84% | 6 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Apr 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| 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% | - |