Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
14.19
-0.42 (-2.87%)
At close: Dec 31, 2025, 4:00 PM EST
14.16
-0.03 (-0.21%)
After-hours: Dec 31, 2025, 5:57 PM EST

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202514.5614.6014.1614.1914.19-2.87%2,606,659
Dec 30, 202514.4814.7414.3614.6114.610.76%2,111,811
Dec 29, 202514.6514.7114.3914.5014.50-1.29%1,888,253
Dec 26, 202514.3314.7614.1514.6914.692.73%1,782,382
Dec 24, 202514.1214.3914.0514.3014.301.42%1,579,281
Dec 23, 202514.4314.5514.0714.1014.10-2.49%2,357,288
Dec 22, 202514.3514.9814.3314.4614.460.35%3,079,184
Dec 19, 202514.2914.5214.2214.4114.41-0.14%3,191,153
Dec 18, 202514.4814.5413.9514.4314.43-0.69%2,511,399
Dec 17, 202514.4514.9414.3714.5314.530.69%2,684,231
Dec 16, 202514.2514.6614.1214.4314.431.48%4,130,281
Dec 15, 202514.4614.5813.9914.2214.22-0.42%2,325,591
Dec 12, 202514.6314.7014.1514.2814.28-1.18%2,068,857
Dec 11, 202513.6514.4713.6014.4514.455.09%4,645,657
Dec 10, 202513.9114.2613.6913.7513.75-1.86%2,095,556
Dec 9, 202514.0114.2913.8114.0114.010.07%2,523,439
Dec 8, 202515.3915.4413.8014.0014.00-9.50%2,983,825
Dec 5, 202514.6715.5514.2015.4715.475.67%4,593,891
Dec 4, 202514.7314.8614.0114.6414.64-0.34%4,219,854
Dec 3, 202512.8915.0112.6314.6914.69-10.92%15,511,594
Dec 2, 202516.8316.8816.2616.4916.49-2.08%1,548,960
Dec 1, 202517.1117.4516.7716.8416.84-2.09%1,651,528
Nov 28, 202517.0917.3316.8817.2017.200.29%641,793
Nov 26, 202516.5717.5816.4317.1517.153.50%2,942,963
Nov 25, 202515.5516.6015.4416.5716.576.63%3,218,315
Nov 24, 202515.4115.5814.9915.5415.542.37%3,647,402
Nov 21, 202514.3415.7314.3315.1815.185.71%4,159,187
Nov 20, 202514.4114.7114.3414.3614.360.14%2,359,654
Nov 19, 202515.0015.1014.3014.3414.34-4.46%2,488,513
Nov 18, 202515.6515.6514.9415.0115.01-4.09%3,518,523
Nov 17, 202516.0216.1715.4515.6515.65-2.31%2,185,527
Nov 14, 202515.9216.2015.6816.0216.02-0.37%2,715,505
Nov 13, 202517.2017.3015.9916.0816.08-7.64%2,494,907
Nov 12, 202518.2018.2417.3317.4117.41-4.55%2,283,482
Nov 11, 202518.1918.6017.9818.2418.240.39%2,222,580
Nov 10, 202519.1919.3218.0218.1718.17-6.87%2,522,482
Nov 7, 202519.7520.0218.9619.5119.51-3.70%3,670,050
Nov 6, 202519.0020.7418.3220.2620.26-2.03%5,740,363
Nov 5, 202520.4821.3620.2820.6820.680.10%3,026,488
Nov 4, 202521.0521.4620.6120.6620.66-3.05%1,321,436
Nov 3, 202521.4521.5920.6521.3121.31-0.88%1,627,483
Oct 31, 202521.6621.8321.2321.5021.50-1.38%1,374,792
Oct 30, 202522.7522.9821.7421.8021.80-5.26%1,668,548
Oct 29, 202523.1223.7722.9123.0123.01-0.69%1,934,058
Oct 28, 202523.1823.6022.5923.1723.170.96%2,516,605
Oct 27, 202523.3623.6022.6922.9522.95-1.86%6,051,207
Oct 24, 202523.6924.0623.3223.3923.39-0.49%1,400,370
Oct 23, 202523.3924.0523.1823.5023.500.17%1,499,443
Oct 22, 202523.4224.0623.2223.4623.46-0.21%2,071,231
Oct 21, 202523.8323.9623.4923.5123.51-1.88%1,769,999