Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
22.64
-0.21 (-0.92%)
At close: May 30, 2025, 4:00 PM
22.64
0.00 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.71 | 22.91 | 22.16 | 22.64 | 22.64 | -0.92% | 1,666,930 |
| May 29, 2025 | 23.02 | 23.22 | 22.52 | 22.85 | 22.85 | 0.44% | 944,209 |
| May 28, 2025 | 23.54 | 23.54 | 22.69 | 22.75 | 22.75 | -3.27% | 1,070,320 |
| May 27, 2025 | 22.96 | 23.58 | 22.71 | 23.52 | 23.52 | 4.39% | 1,299,851 |
| May 23, 2025 | 22.39 | 22.77 | 22.30 | 22.53 | 22.53 | -1.87% | 1,533,003 |
| May 22, 2025 | 23.30 | 23.33 | 22.57 | 22.96 | 22.96 | -2.34% | 1,585,017 |
| May 21, 2025 | 24.79 | 25.11 | 23.48 | 23.51 | 23.51 | -6.71% | 1,850,077 |
| May 20, 2025 | 25.08 | 25.42 | 24.58 | 25.20 | 25.20 | 0.48% | 1,402,507 |
| May 19, 2025 | 25.75 | 25.88 | 24.91 | 25.08 | 25.08 | -4.09% | 1,873,168 |
| May 16, 2025 | 25.67 | 26.25 | 25.36 | 26.15 | 26.15 | 1.99% | 2,122,382 |
| May 15, 2025 | 25.76 | 25.96 | 24.41 | 25.64 | 25.64 | -0.31% | 2,404,357 |
| May 14, 2025 | 27.00 | 27.33 | 25.30 | 25.72 | 25.72 | -4.53% | 2,813,722 |
| May 13, 2025 | 26.26 | 28.48 | 25.15 | 26.94 | 26.94 | 4.26% | 9,008,140 |
| May 12, 2025 | 24.78 | 26.06 | 24.72 | 25.84 | 25.84 | 8.39% | 3,436,987 |
| May 9, 2025 | 24.39 | 24.65 | 23.83 | 23.84 | 23.84 | -1.57% | 1,574,132 |
| May 8, 2025 | 24.29 | 24.77 | 24.01 | 24.22 | 24.22 | 0.25% | 5,157,172 |
| May 7, 2025 | 23.94 | 24.30 | 23.49 | 24.16 | 24.16 | 1.51% | 2,142,510 |
| May 6, 2025 | 22.70 | 23.98 | 22.36 | 23.80 | 23.80 | 4.34% | 2,500,524 |
| May 5, 2025 | 23.34 | 23.53 | 22.72 | 22.81 | 22.81 | -2.15% | 1,499,548 |
| May 2, 2025 | 23.21 | 23.60 | 22.78 | 23.31 | 23.31 | 2.33% | 1,937,486 |
| May 1, 2025 | 23.38 | 23.42 | 22.60 | 22.78 | 22.78 | -2.65% | 2,190,592 |
| Apr 30, 2025 | 22.14 | 23.50 | 21.74 | 23.40 | 23.40 | 4.70% | 6,501,579 |
| Apr 29, 2025 | 22.09 | 22.64 | 21.30 | 22.35 | 22.35 | 0.77% | 2,632,704 |
| Apr 28, 2025 | 22.15 | 22.77 | 21.77 | 22.18 | 22.18 | 0.14% | 1,367,438 |
| Apr 25, 2025 | 22.18 | 22.54 | 21.71 | 22.15 | 22.15 | -0.14% | 1,864,268 |
| Apr 24, 2025 | 21.38 | 22.50 | 21.38 | 22.18 | 22.18 | 4.62% | 1,942,579 |
| Apr 23, 2025 | 21.11 | 22.07 | 21.07 | 21.20 | 21.20 | 2.91% | 4,209,325 |
| Apr 22, 2025 | 21.37 | 21.51 | 20.37 | 20.60 | 20.60 | -4.14% | 4,817,149 |
| Apr 21, 2025 | 23.75 | 23.95 | 20.36 | 21.49 | 21.49 | -10.12% | 4,700,237 |
| Apr 17, 2025 | 23.75 | 24.34 | 23.36 | 23.91 | 23.91 | 0.29% | 6,314,242 |
| Apr 16, 2025 | 24.71 | 25.20 | 23.79 | 23.84 | 23.84 | -3.60% | 4,551,937 |
| Apr 15, 2025 | 26.20 | 26.49 | 24.71 | 24.73 | 24.73 | -6.29% | 2,929,421 |
| Apr 14, 2025 | 26.68 | 26.76 | 25.82 | 26.39 | 26.39 | 0.92% | 2,163,351 |
| Apr 11, 2025 | 27.25 | 27.45 | 25.98 | 26.15 | 26.15 | -3.43% | 2,200,208 |
| Apr 10, 2025 | 28.93 | 28.93 | 26.40 | 27.08 | 27.08 | -6.94% | 3,211,859 |
| Apr 9, 2025 | 27.02 | 30.17 | 26.62 | 29.10 | 29.10 | 7.30% | 4,327,171 |
| Apr 8, 2025 | 27.16 | 28.05 | 26.79 | 27.12 | 27.12 | 2.65% | 2,800,177 |
| Apr 7, 2025 | 26.36 | 27.48 | 25.41 | 26.42 | 26.42 | -3.47% | 2,556,388 |
| Apr 4, 2025 | 27.65 | 27.77 | 26.72 | 27.37 | 27.37 | -3.56% | 1,613,368 |
| Apr 3, 2025 | 28.70 | 29.00 | 28.02 | 28.38 | 28.38 | -2.84% | 2,235,804 |
| Apr 2, 2025 | 29.65 | 30.14 | 29.18 | 29.21 | 29.21 | -2.41% | 2,110,573 |
| Apr 1, 2025 | 30.44 | 30.97 | 29.37 | 29.93 | 29.93 | -1.29% | 4,128,567 |
| Mar 31, 2025 | 29.91 | 31.04 | 29.70 | 30.32 | 30.32 | 0.66% | 2,842,512 |
| Mar 28, 2025 | 30.06 | 30.39 | 29.89 | 30.12 | 30.12 | - | 1,521,624 |
| 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 |