Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
26.46
-0.68 (-2.51%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.47 | 22.05 | 21.22 | 21.59 | 21.59 | 2.18% | 2,197,103 |
| Aug 18, 2025 | 21.24 | 21.70 | 21.11 | 21.13 | 21.13 | 0.71% | 2,276,536 |
| Aug 15, 2025 | 20.97 | 21.16 | 20.63 | 20.98 | 20.98 | 1.55% | 2,135,762 |
| Aug 14, 2025 | 19.92 | 20.75 | 19.58 | 20.66 | 20.66 | -0.53% | 3,142,536 |
| Aug 13, 2025 | 20.25 | 21.00 | 20.21 | 20.77 | 20.77 | 2.16% | 2,941,550 |
| Aug 12, 2025 | 19.25 | 20.35 | 19.10 | 20.33 | 20.33 | 6.61% | 2,898,878 |
| Aug 11, 2025 | 19.29 | 19.62 | 18.77 | 19.07 | 19.07 | -0.88% | 3,114,766 |
| Aug 8, 2025 | 18.30 | 19.28 | 18.22 | 19.24 | 19.24 | 5.71% | 2,850,862 |
| Aug 7, 2025 | 18.17 | 18.62 | 17.75 | 18.20 | 18.20 | 1.11% | 3,505,694 |
| Aug 6, 2025 | 20.78 | 22.04 | 17.13 | 18.00 | 18.00 | -17.28% | 6,388,865 |
| Aug 5, 2025 | 21.48 | 22.51 | 21.48 | 21.76 | 21.76 | 1.82% | 3,372,964 |
| Aug 4, 2025 | 21.15 | 21.65 | 20.88 | 21.37 | 21.37 | 1.33% | 2,166,993 |
| Aug 1, 2025 | 21.68 | 21.81 | 20.83 | 21.09 | 21.09 | -3.12% | 1,874,471 |
| Jul 31, 2025 | 22.31 | 22.56 | 21.70 | 21.77 | 21.77 | -3.03% | 1,997,302 |
| Jul 30, 2025 | 22.37 | 22.59 | 21.91 | 22.45 | 22.45 | 0.85% | 1,604,351 |
| Jul 29, 2025 | 22.49 | 23.13 | 22.23 | 22.26 | 22.26 | -1.90% | 1,897,384 |
| Jul 28, 2025 | 22.38 | 23.13 | 22.21 | 22.69 | 22.69 | 1.95% | 2,073,093 |