Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
21.56
+0.04 (0.19%)
At close: Jun 20, 2025, 4:00 PM
22.00
+0.44 (2.04%)
After-hours: Jun 20, 2025, 6:47 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202521.7522.1521.2621.5621.560.19%2,318,725
Jun 18, 202520.7521.6120.5721.5221.523.21%1,623,451
Jun 17, 202520.8121.0720.5220.8520.85-1.28%1,460,576
Jun 16, 202521.2321.4720.4721.1221.12-0.52%1,706,676
Jun 13, 202521.9922.2621.0521.2321.23-4.07%1,739,833
Jun 12, 202522.5822.7022.1122.1322.13-2.81%1,163,382
Jun 11, 202522.6322.9222.2022.7722.770.71%4,531,496
Jun 10, 202522.1922.9521.3522.6122.612.82%4,539,314
Jun 9, 202522.7822.9721.4721.9921.99-3.30%2,156,361
Jun 6, 202522.8723.1822.5122.7422.740.49%882,751
Jun 5, 202522.5722.8822.3522.6322.630.13%940,816
Jun 4, 202522.5023.2722.4722.6022.600.71%1,439,962
Jun 3, 202521.6922.5521.2822.4422.443.74%1,970,801
Jun 2, 202522.5522.7821.4221.6321.63-4.46%1,397,291
May 30, 202522.7122.9122.1622.6422.64-0.92%1,666,930
May 29, 202523.0223.2222.5222.8522.850.44%944,209
May 28, 202523.5423.5422.6922.7522.75-3.27%1,070,320
May 27, 202522.9623.5822.7123.5223.524.39%1,299,851
May 23, 202522.3922.7722.3022.5322.53-1.87%1,533,003
May 22, 202523.3023.3322.5722.9622.96-2.34%1,585,017
May 21, 202524.7925.1123.4823.5123.51-6.71%1,850,077
May 20, 202525.0825.4224.5825.2025.200.48%1,402,507
May 19, 202525.7525.8824.9125.0825.08-4.09%1,873,168
May 16, 202525.6726.2525.3626.1526.151.99%2,122,382
May 15, 202525.7625.9624.4125.6425.64-0.31%2,404,357
May 14, 202527.0027.3325.3025.7225.72-4.53%2,813,722
May 13, 202526.2628.4825.1526.9426.944.26%9,008,140
May 12, 202524.7826.0624.7225.8425.848.39%3,436,987
May 9, 202524.3924.6523.8323.8423.84-1.57%1,574,132
May 8, 202524.2924.7724.0124.2224.220.25%5,157,172
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