Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
24.07
+1.08 (4.70%)
At close: Mar 4, 2026, 4:00 PM EST
24.24
+0.17 (0.71%)
After-hours: Mar 4, 2026, 7:42 PM EST

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.0624.1822.3624.0724.074.70%2,730,279
Mar 3, 202622.8423.1321.7122.9922.99-1.92%3,429,360
Mar 2, 202623.2623.8422.4323.4423.44-3,844,867
Feb 27, 202622.1023.5521.7223.4423.445.16%6,373,190
Feb 26, 202621.2222.3120.8822.2922.296.96%5,906,980
Feb 25, 202620.3121.9820.3120.8420.8421.37%11,696,644
Feb 24, 202617.3917.5016.4817.1717.17-1.21%3,407,535
Feb 23, 202616.6517.5316.4317.3817.383.51%3,219,847
Feb 20, 202616.9117.0316.2416.7916.79-0.42%1,877,860
Feb 19, 202616.9917.1316.5716.8616.86-0.41%2,788,887
Feb 18, 202616.4917.0516.4716.9316.933.14%2,389,719
Feb 17, 202616.9016.9516.2316.4216.42-2.12%2,520,228
Feb 13, 202615.9617.1115.8516.7716.775.54%4,152,358
Feb 12, 202615.4616.0715.3415.8915.892.32%5,296,175
Feb 11, 202613.5015.8013.3015.5315.5313.69%11,302,602
Feb 10, 202613.6414.1813.4613.6613.661.26%3,369,603
Feb 9, 202613.3613.5812.9113.4913.490.90%3,520,342
Feb 6, 202613.3413.6813.0213.3713.37-0.45%2,929,754
Feb 5, 202613.6713.7812.9713.4313.43-0.89%3,449,918
Feb 4, 202613.6813.9313.4213.5513.55-0.95%4,413,673
Feb 3, 202613.0113.8112.9913.6813.683.56%2,836,379
Feb 2, 202613.3913.5712.9713.2113.21-1.71%4,040,202
Jan 30, 202613.1213.6713.0013.4413.442.99%3,478,172
Jan 29, 202613.4413.6112.9413.0513.05-2.90%3,209,464
Jan 28, 202613.5213.6713.1713.4413.44-0.30%3,349,805
Jan 27, 202615.0415.1113.1913.4813.48-11.49%3,165,007
Jan 26, 202615.2015.4015.0015.2315.23-2,417,912
Jan 23, 202614.8915.4414.6515.2315.230.53%2,734,160
Jan 22, 202613.8515.7913.8115.1515.155.72%6,863,859
Jan 21, 202614.2514.6413.6814.3314.330.63%5,461,579
Jan 20, 202612.3215.0012.3214.2414.2421.92%11,363,527
Jan 16, 202611.8611.9711.5611.6811.68-1.93%2,585,801
Jan 15, 202611.6811.9911.4311.9111.911.53%2,637,039
Jan 14, 202612.4912.5411.6011.7311.73-6.53%4,166,506
Jan 13, 202613.3113.3112.4912.5512.55-5.14%3,282,878
Jan 12, 202613.4913.6012.9913.2313.23-2.22%2,229,109
Jan 9, 202613.4213.8512.9513.5313.530.59%2,654,990
Jan 8, 202613.6313.6912.8513.4513.45-1.90%3,600,082
Jan 7, 202614.8014.8613.6613.7113.71-7.74%2,402,026
Jan 6, 202614.3314.9914.2814.8614.864.06%3,413,885
Jan 5, 202614.3014.3313.4214.2814.28-0.07%2,863,647
Jan 2, 202614.3014.4913.8514.2914.290.70%2,066,067
Dec 31, 202514.5614.6014.1614.1914.19-2.87%2,612,649
Dec 30, 202514.4814.7414.3614.6114.610.76%2,111,811
Dec 29, 202514.6514.7114.3914.5014.50-1.29%1,888,759
Dec 26, 202514.3314.7614.1514.6914.692.73%1,807,802
Dec 24, 202514.1214.3914.0514.3014.301.42%1,579,342
Dec 23, 202514.4314.5514.0714.1014.10-2.49%2,385,422
Dec 22, 202514.3514.9814.3314.4614.460.35%3,079,184
Dec 19, 202514.2914.5214.2214.4114.41-0.14%3,191,362