Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
24.22
+0.06 (0.25%)
At close: May 8, 2025, 4:00 PM
24.39
+0.17 (0.70%)
Pre-market: May 9, 2025, 8:24 AM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202524.2924.7724.0124.2224.220.25%5,063,661
May 7, 202523.9424.3023.4924.1624.161.51%2,142,510
May 6, 202522.7023.9822.3623.8023.804.34%2,500,524
May 5, 202523.3423.5322.7222.8122.81-2.15%1,499,548
May 2, 202523.2123.6022.7823.3123.312.33%1,937,486
May 1, 202523.3823.4222.6022.7822.78-2.65%2,190,592
Apr 30, 202522.1423.5021.7423.4023.404.70%6,501,579
Apr 29, 202522.0922.6421.3022.3522.350.77%2,632,704
Apr 28, 202522.1522.7721.7722.1822.180.14%1,367,438
Apr 25, 202522.1822.5421.7122.1522.15-0.14%1,864,268
Apr 24, 202521.3822.5021.3822.1822.184.62%1,942,579
Apr 23, 202521.1122.0721.0721.2021.202.91%4,209,325
Apr 22, 202521.3721.5120.3720.6020.60-4.14%4,817,149
Apr 21, 202523.7523.9520.3621.4921.49-10.12%4,700,237
Apr 17, 202523.7524.3423.3623.9123.910.29%6,314,242
Apr 16, 202524.7125.2023.7923.8423.84-3.60%4,551,937
Apr 15, 202526.2026.4924.7124.7324.73-6.29%2,929,421
Apr 14, 202526.6826.7625.8226.3926.390.92%2,163,351
Apr 11, 202527.2527.4525.9826.1526.15-3.43%2,200,208
Apr 10, 202528.9328.9326.4027.0827.08-6.94%3,211,859
Apr 9, 202527.0230.1726.6229.1029.107.30%4,327,171
Apr 8, 202527.1628.0526.7927.1227.122.65%2,800,177
Apr 7, 202526.3627.4825.4126.4226.42-3.47%2,556,388
Apr 4, 202527.6527.7726.7227.3727.37-3.56%1,613,368
Apr 3, 202528.7029.0028.0228.3828.38-2.84%2,235,804
Apr 2, 202529.6530.1429.1829.2129.21-2.41%2,110,573
Apr 1, 202530.4430.9729.3729.9329.93-1.29%4,128,567
Mar 31, 202529.9131.0429.7030.3230.320.66%2,842,512
Mar 28, 202530.0630.3929.8930.1230.12-1,521,624
Mar 27, 202529.6730.2329.3130.1230.121.55%1,480,453
Mar 26, 202528.8630.2328.7129.6629.662.95%2,275,037
Mar 25, 202529.0629.7728.4928.8128.81-0.45%1,422,877
Mar 24, 202528.7529.3028.5528.9428.940.87%1,528,420
Mar 21, 202528.8329.0428.3228.6928.69-1.10%1,895,973
Mar 20, 202529.1629.9128.9129.0129.01-0.85%1,605,793
Mar 19, 202529.0029.5328.7929.2629.260.41%1,661,352
Mar 18, 202529.2529.8429.0629.1429.14-0.99%1,285,919
Mar 17, 202528.5529.7428.5529.4329.433.12%1,198,494
Mar 14, 202528.3329.5428.1228.5428.541.31%1,655,878
Mar 13, 202528.8729.3727.8528.1728.17-2.26%2,073,418
Mar 12, 202529.1229.1227.6128.8228.82-1.03%2,601,635
Mar 11, 202529.9430.0228.6729.1229.12-2.51%1,240,322
Mar 10, 202530.6531.4329.8529.8729.87-2.29%1,806,510
Mar 7, 202529.9831.2129.4430.5730.572.21%3,323,165
Mar 6, 202529.4730.8229.3529.9129.910.77%2,809,002
Mar 5, 202530.4430.9528.1929.6829.68-2.56%2,493,784
Mar 4, 202528.6830.9128.0930.4630.464.10%5,909,330
Mar 3, 202530.4630.5529.1929.2629.26-2.40%5,441,719
Feb 28, 202532.5033.5829.7929.9829.98-25.53%7,806,761
Feb 27, 202541.2242.8540.1740.2640.26-1.80%2,801,113