Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
15.89
+0.36 (2.32%)
At close: Feb 12, 2026, 4:00 PM EST
16.08
+0.19 (1.20%)
After-hours: Feb 12, 2026, 6:55 PM EST

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202615.4616.0715.3415.8915.892.32%5,289,105
Feb 11, 202613.5015.8013.3015.5315.5313.69%11,258,783
Feb 10, 202613.6414.1813.4613.6613.661.26%3,352,798
Feb 9, 202613.3613.5812.9113.4913.490.90%3,501,230
Feb 6, 202613.3413.6813.0213.3713.37-0.45%2,928,448
Feb 5, 202613.6713.7812.9713.4313.43-0.89%3,435,340
Feb 4, 202613.6813.9313.4213.5513.55-0.95%4,270,460
Feb 3, 202613.0113.8112.9913.6813.683.56%2,836,356
Feb 2, 202613.3913.5712.9713.2113.21-1.71%4,040,171
Jan 30, 202613.1213.6713.0013.4413.442.99%3,477,585
Jan 29, 202613.4413.6112.9413.0513.05-2.90%3,207,887
Jan 28, 202613.5213.6713.1713.4413.44-0.30%3,349,674
Jan 27, 202615.0415.1113.1913.4813.48-11.49%3,162,891
Jan 26, 202615.2015.4015.0015.2315.23-2,348,120
Jan 23, 202614.8915.4414.6515.2315.230.53%2,654,811
Jan 22, 202613.8515.7913.8115.1515.155.72%6,785,763
Jan 21, 202614.2514.6413.6814.3314.330.63%5,314,307
Jan 20, 202612.3215.0012.3214.2414.2421.92%11,360,033
Jan 16, 202611.8611.9711.5611.6811.68-1.93%2,519,914
Jan 15, 202611.6811.9911.4311.9111.911.53%2,635,872
Jan 14, 202612.4912.5411.6011.7311.73-6.53%4,032,581
Jan 13, 202613.3113.3112.4912.5512.55-5.14%3,276,300
Jan 12, 202613.4913.6012.9913.2313.23-2.22%2,225,899
Jan 9, 202613.4213.8512.9513.5313.530.59%2,654,273
Jan 8, 202613.6313.6912.8513.4513.45-1.90%3,597,994
Jan 7, 202614.8014.8613.6613.7113.71-7.74%2,398,930
Jan 6, 202614.3314.9914.2814.8614.864.06%3,413,885
Jan 5, 202614.3014.3313.4214.2814.28-0.07%2,860,573
Jan 2, 202614.3014.4913.8514.2914.290.70%2,065,799
Dec 31, 202514.5614.6014.1614.1914.19-2.87%2,606,659
Dec 30, 202514.4814.7414.3614.6114.610.76%2,111,811
Dec 29, 202514.6514.7114.3914.5014.50-1.29%1,888,253
Dec 26, 202514.3314.7614.1514.6914.692.73%1,782,382
Dec 24, 202514.1214.3914.0514.3014.301.42%1,579,281
Dec 23, 202514.4314.5514.0714.1014.10-2.49%2,357,288
Dec 22, 202514.3514.9814.3314.4614.460.35%3,079,184
Dec 19, 202514.2914.5214.2214.4114.41-0.14%3,191,153
Dec 18, 202514.4814.5413.9514.4314.43-0.69%2,511,399
Dec 17, 202514.4514.9414.3714.5314.530.69%2,684,231
Dec 16, 202514.2514.6614.1214.4314.431.48%4,130,281
Dec 15, 202514.4614.5813.9914.2214.22-0.42%2,325,591
Dec 12, 202514.6314.7014.1514.2814.28-1.18%2,068,857
Dec 11, 202513.6514.4713.6014.4514.455.09%4,645,657
Dec 10, 202513.9114.2613.6913.7513.75-1.86%2,095,556
Dec 9, 202514.0114.2913.8114.0114.010.07%2,523,439
Dec 8, 202515.3915.4413.8014.0014.00-9.50%2,983,825
Dec 5, 202514.6715.5514.2015.4715.475.67%4,593,891
Dec 4, 202514.7314.8614.0114.6414.64-0.34%4,219,854
Dec 3, 202512.8915.0112.6314.6914.69-10.92%15,511,594
Dec 2, 202516.8316.8816.2616.4916.49-2.08%1,548,960