Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
30.12
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
29.68
-0.44 (-1.47%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.06 | 30.39 | 29.89 | 30.12 | 30.12 | - | 1,519,838 |
| Mar 27, 2025 | 29.67 | 30.23 | 29.31 | 30.12 | 30.12 | 1.55% | 1,480,453 |
| Mar 26, 2025 | 28.86 | 30.23 | 28.71 | 29.66 | 29.66 | 2.95% | 2,275,037 |
| Mar 25, 2025 | 29.06 | 29.77 | 28.49 | 28.81 | 28.81 | -0.45% | 1,422,877 |
| Mar 24, 2025 | 28.75 | 29.30 | 28.55 | 28.94 | 28.94 | 0.87% | 1,528,420 |
| Mar 21, 2025 | 28.83 | 29.04 | 28.32 | 28.69 | 28.69 | -1.10% | 1,895,973 |
| Mar 20, 2025 | 29.16 | 29.91 | 28.91 | 29.01 | 29.01 | -0.85% | 1,605,793 |
| Mar 19, 2025 | 29.00 | 29.53 | 28.79 | 29.26 | 29.26 | 0.41% | 1,661,352 |
| Mar 18, 2025 | 29.25 | 29.84 | 29.06 | 29.14 | 29.14 | -0.99% | 1,285,919 |
| Mar 17, 2025 | 28.55 | 29.74 | 28.55 | 29.43 | 29.43 | 3.12% | 1,198,494 |
| Mar 14, 2025 | 28.33 | 29.54 | 28.12 | 28.54 | 28.54 | 1.31% | 1,655,878 |
| Mar 13, 2025 | 28.87 | 29.37 | 27.85 | 28.17 | 28.17 | -2.26% | 2,073,418 |
| Mar 12, 2025 | 29.12 | 29.12 | 27.61 | 28.82 | 28.82 | -1.03% | 2,601,635 |
| Mar 11, 2025 | 29.94 | 30.02 | 28.67 | 29.12 | 29.12 | -2.51% | 1,240,322 |
| Mar 10, 2025 | 30.65 | 31.43 | 29.85 | 29.87 | 29.87 | -2.29% | 1,806,510 |
| Mar 7, 2025 | 29.98 | 31.21 | 29.44 | 30.57 | 30.57 | 2.21% | 3,323,165 |
| Mar 6, 2025 | 29.47 | 30.82 | 29.35 | 29.91 | 29.91 | 0.77% | 2,809,002 |
| Mar 5, 2025 | 30.44 | 30.95 | 28.19 | 29.68 | 29.68 | -2.56% | 2,493,784 |
| Mar 4, 2025 | 28.68 | 30.91 | 28.09 | 30.46 | 30.46 | 4.10% | 5,909,330 |
| Mar 3, 2025 | 30.46 | 30.55 | 29.19 | 29.26 | 29.26 | -2.40% | 5,441,719 |
| Feb 28, 2025 | 32.50 | 33.58 | 29.79 | 29.98 | 29.98 | -25.53% | 7,806,761 |
| Feb 27, 2025 | 41.22 | 42.85 | 40.17 | 40.26 | 40.26 | -1.80% | 2,801,113 |
| Feb 26, 2025 | 42.23 | 42.23 | 40.90 | 41.00 | 41.00 | -3.19% | 1,509,895 |
| Feb 25, 2025 | 40.59 | 42.41 | 40.59 | 42.35 | 42.35 | 4.13% | 1,706,637 |
| Feb 24, 2025 | 39.82 | 40.87 | 39.70 | 40.67 | 40.67 | 2.57% | 1,329,283 |
| Feb 21, 2025 | 40.59 | 40.89 | 39.57 | 39.65 | 39.65 | -2.51% | 1,325,724 |
| Feb 20, 2025 | 40.90 | 41.64 | 40.58 | 40.67 | 40.67 | -0.54% | 734,888 |
| Feb 19, 2025 | 40.97 | 41.61 | 40.67 | 40.89 | 40.89 | -0.49% | 834,829 |
| Feb 18, 2025 | 41.11 | 42.07 | 41.01 | 41.09 | 41.09 | 0.07% | 771,491 |
| Feb 14, 2025 | 41.86 | 42.00 | 40.88 | 41.06 | 41.06 | -1.65% | 779,401 |
| Feb 13, 2025 | 41.57 | 42.01 | 41.00 | 41.75 | 41.75 | 1.14% | 640,271 |
| Feb 12, 2025 | 41.86 | 42.18 | 41.00 | 41.28 | 41.28 | -1.67% | 1,051,753 |
| Feb 11, 2025 | 42.79 | 42.96 | 41.84 | 41.98 | 41.98 | -2.03% | 905,536 |
| Feb 10, 2025 | 42.10 | 43.26 | 41.54 | 42.85 | 42.85 | 2.12% | 913,958 |
| Feb 7, 2025 | 42.97 | 43.59 | 41.94 | 41.96 | 41.96 | -1.78% | 1,468,637 |
| Feb 6, 2025 | 45.11 | 45.19 | 42.19 | 42.72 | 42.72 | -5.07% | 1,949,153 |
| Feb 5, 2025 | 45.14 | 45.47 | 44.67 | 45.00 | 45.00 | -0.13% | 1,180,345 |
| Feb 4, 2025 | 44.24 | 45.19 | 44.02 | 45.06 | 45.06 | 0.58% | 802,098 |
| Feb 3, 2025 | 44.15 | 44.90 | 43.99 | 44.80 | 44.80 | -0.69% | 751,689 |
| Jan 31, 2025 | 45.11 | 45.41 | 44.75 | 45.11 | 45.11 | 0.02% | 978,342 |
| Jan 30, 2025 | 44.01 | 45.61 | 43.78 | 45.10 | 45.10 | 3.11% | 671,427 |
| Jan 29, 2025 | 43.47 | 44.05 | 43.22 | 43.74 | 43.74 | 0.46% | 839,043 |
| Jan 28, 2025 | 44.54 | 45.04 | 43.33 | 43.54 | 43.54 | -2.55% | 916,011 |
| Jan 27, 2025 | 44.43 | 45.43 | 43.94 | 44.68 | 44.68 | 1.13% | 879,240 |
| Jan 24, 2025 | 44.24 | 44.71 | 43.37 | 44.18 | 44.18 | -0.72% | 1,204,529 |
| Jan 23, 2025 | 44.55 | 45.12 | 43.30 | 44.50 | 44.50 | 0.54% | 742,769 |
| Jan 22, 2025 | 44.27 | 44.93 | 44.05 | 44.26 | 44.26 | -0.25% | 942,972 |
| Jan 21, 2025 | 43.75 | 44.46 | 43.54 | 44.37 | 44.37 | 1.35% | 1,681,659 |
| Jan 17, 2025 | 42.09 | 44.34 | 41.62 | 43.78 | 43.78 | 4.36% | 2,489,038 |
| Jan 16, 2025 | 43.02 | 43.48 | 41.77 | 41.95 | 41.95 | -2.53% | 1,267,397 |