Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
23.01
-0.16 (-0.69%)
At close: Oct 29, 2025, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:49 PM EDT
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.12 | 23.77 | 22.91 | 23.01 | - | -0.69% | 1,906,141 |
| Oct 28, 2025 | 23.18 | 23.60 | 22.59 | 23.17 | 23.17 | 0.96% | 2,516,605 |
| Oct 27, 2025 | 23.36 | 23.60 | 22.69 | 22.95 | 22.95 | -1.86% | 6,051,207 |
| Oct 24, 2025 | 23.69 | 24.06 | 23.32 | 23.39 | 23.39 | -0.49% | 1,400,370 |
| Oct 23, 2025 | 23.39 | 24.05 | 23.18 | 23.50 | 23.50 | 0.17% | 1,499,443 |
| Oct 22, 2025 | 23.42 | 24.06 | 23.22 | 23.46 | 23.46 | -0.21% | 2,071,231 |
| Oct 21, 2025 | 23.83 | 23.96 | 23.49 | 23.51 | 23.51 | -1.88% | 1,769,999 |
| Oct 20, 2025 | 24.44 | 24.59 | 23.90 | 23.96 | 23.96 | -0.85% | 1,517,607 |
| Oct 17, 2025 | 24.73 | 24.80 | 24.05 | 24.17 | 24.17 | -2.32% | 1,231,749 |
| Oct 16, 2025 | 24.99 | 25.16 | 24.47 | 24.74 | 24.74 | 0.24% | 2,010,027 |
| Oct 15, 2025 | 25.01 | 25.23 | 24.24 | 24.68 | 24.68 | -1.00% | 1,170,505 |
| Oct 14, 2025 | 24.03 | 25.20 | 23.50 | 24.93 | 24.93 | 2.63% | 1,904,017 |
| Oct 13, 2025 | 24.67 | 24.87 | 24.23 | 24.29 | 24.29 | 0.12% | 1,356,638 |
| Oct 10, 2025 | 25.27 | 25.32 | 24.23 | 24.26 | 24.26 | -3.65% | 1,639,729 |
| Oct 9, 2025 | 25.98 | 26.29 | 25.14 | 25.18 | 25.18 | -1.64% | 2,334,201 |
| Oct 8, 2025 | 26.74 | 27.30 | 25.56 | 25.60 | 25.60 | -5.99% | 2,635,125 |
| Oct 7, 2025 | 26.70 | 27.50 | 26.39 | 27.23 | 27.23 | 2.91% | 2,769,022 |
| Oct 6, 2025 | 27.16 | 27.23 | 26.16 | 26.46 | 26.46 | -2.51% | 2,629,870 |
| Oct 3, 2025 | 26.53 | 27.50 | 26.44 | 27.14 | 27.14 | 1.95% | 2,790,138 |
| Oct 2, 2025 | 24.67 | 26.72 | 24.57 | 26.62 | 26.62 | 8.43% | 3,512,579 |
| Oct 1, 2025 | 24.64 | 25.28 | 24.22 | 24.55 | 24.55 | -0.85% | 2,102,357 |
| Sep 30, 2025 | 24.40 | 24.90 | 24.20 | 24.76 | 24.76 | 0.90% | 2,177,169 |
| Sep 29, 2025 | 24.74 | 24.74 | 23.81 | 24.54 | 24.54 | 0.04% | 3,947,173 |
| Sep 26, 2025 | 23.64 | 24.55 | 23.25 | 24.53 | 24.53 | 3.20% | 2,706,476 |
| Sep 25, 2025 | 24.55 | 25.04 | 23.75 | 23.77 | 23.77 | -3.33% | 3,391,295 |
| Sep 24, 2025 | 22.97 | 24.63 | 22.88 | 24.59 | 24.59 | 11.67% | 4,648,547 |
| Sep 23, 2025 | 22.99 | 23.09 | 21.96 | 22.02 | 22.02 | -4.34% | 3,439,776 |
| Sep 22, 2025 | 21.99 | 23.26 | 21.72 | 23.02 | 23.02 | 3.97% | 4,430,213 |
| Sep 19, 2025 | 21.96 | 22.35 | 21.85 | 22.14 | 22.14 | 0.32% | 18,785,207 |
| Sep 18, 2025 | 22.26 | 22.62 | 21.90 | 22.07 | 22.07 | 0.68% | 2,257,780 |
| Sep 17, 2025 | 21.80 | 22.87 | 21.72 | 21.92 | 21.92 | 0.97% | 3,299,249 |
| Sep 16, 2025 | 21.67 | 21.93 | 21.38 | 21.71 | 21.71 | 1.35% | 2,372,059 |
| Sep 15, 2025 | 21.66 | 21.69 | 21.13 | 21.42 | 21.42 | -1.43% | 2,047,108 |
| Sep 12, 2025 | 22.26 | 22.26 | 21.61 | 21.73 | 21.73 | -2.60% | 2,150,494 |
| Sep 11, 2025 | 21.16 | 22.48 | 21.16 | 22.31 | 22.31 | 5.96% | 2,263,512 |
| Sep 10, 2025 | 22.64 | 22.86 | 20.91 | 21.06 | 21.06 | -9.64% | 4,258,831 |
| Sep 9, 2025 | 22.52 | 23.60 | 21.87 | 23.30 | 23.30 | 3.37% | 2,624,606 |
| Sep 8, 2025 | 23.99 | 23.99 | 22.52 | 22.54 | 22.54 | -4.97% | 2,886,481 |
| Sep 5, 2025 | 23.70 | 24.42 | 23.54 | 23.72 | 23.72 | 0.30% | 2,022,550 |
| Sep 4, 2025 | 23.34 | 23.91 | 22.88 | 23.65 | 23.65 | 1.37% | 3,011,904 |
| Sep 3, 2025 | 23.53 | 23.73 | 23.19 | 23.33 | 23.33 | -0.51% | 2,704,167 |
| Sep 2, 2025 | 22.71 | 23.48 | 22.28 | 23.45 | 23.45 | 2.13% | 2,935,388 |
| Aug 29, 2025 | 22.74 | 23.34 | 22.62 | 22.96 | 22.96 | 1.50% | 2,743,239 |
| Aug 28, 2025 | 22.25 | 22.67 | 21.96 | 22.62 | 22.62 | 1.96% | 2,779,045 |
| Aug 27, 2025 | 21.51 | 22.20 | 21.44 | 22.19 | 22.19 | 2.95% | 2,254,214 |
| Aug 26, 2025 | 22.22 | 22.35 | 21.51 | 21.55 | 21.55 | -2.80% | 1,881,282 |
| Aug 25, 2025 | 22.24 | 22.29 | 21.90 | 22.17 | 22.17 | -1.20% | 1,503,951 |
| Aug 22, 2025 | 21.61 | 22.69 | 21.37 | 22.44 | 22.44 | 4.76% | 1,602,125 |
| Aug 21, 2025 | 21.06 | 21.72 | 21.06 | 21.42 | 21.42 | 0.56% | 1,857,661 |
| Aug 20, 2025 | 21.49 | 21.83 | 21.29 | 21.30 | 21.30 | -1.34% | 1,818,107 |