Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
22.44
+1.02 (4.76%)
At close: Aug 22, 2025, 4:00 PM
22.44
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.61 | 22.69 | 21.37 | 22.29 | - | 4.06% | 1,151,430 |
| 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 |
| Jul 25, 2025 | 21.74 | 22.32 | 21.58 | 22.26 | 22.26 | 2.37% | 1,451,391 |
| Jul 24, 2025 | 22.78 | 23.02 | 21.74 | 21.74 | 21.74 | -5.35% | 1,633,499 |
| Jul 23, 2025 | 22.19 | 23.02 | 22.04 | 22.97 | 22.97 | 4.22% | 1,303,603 |
| Jul 22, 2025 | 21.89 | 22.86 | 21.83 | 22.04 | 22.04 | 1.85% | 1,628,930 |
| Jul 21, 2025 | 21.99 | 22.26 | 21.63 | 21.64 | 21.64 | -1.28% | 1,462,552 |
| Jul 18, 2025 | 22.74 | 22.90 | 21.91 | 21.92 | 21.92 | -3.73% | 1,279,107 |
| Jul 17, 2025 | 22.65 | 23.03 | 22.38 | 22.77 | 22.77 | 0.40% | 912,252 |
| Jul 16, 2025 | 23.45 | 23.45 | 22.35 | 22.68 | 22.68 | -2.54% | 1,115,300 |
| Jul 15, 2025 | 24.36 | 24.64 | 23.16 | 23.27 | 23.27 | -3.36% | 1,441,565 |
| Jul 14, 2025 | 24.09 | 24.35 | 23.83 | 24.08 | 24.08 | -1.15% | 1,359,357 |
| Jul 11, 2025 | 24.43 | 24.60 | 23.82 | 24.36 | 24.36 | -1.34% | 1,355,222 |
| Jul 10, 2025 | 24.46 | 25.04 | 23.99 | 24.69 | 24.69 | 1.11% | 1,555,620 |
| Jul 9, 2025 | 24.32 | 24.66 | 24.00 | 24.42 | 24.42 | 1.24% | 1,582,355 |
| Jul 8, 2025 | 23.35 | 24.68 | 23.34 | 24.12 | 24.12 | 3.43% | 1,877,692 |
| Jul 7, 2025 | 23.30 | 23.40 | 22.94 | 23.32 | 23.32 | -0.17% | 1,981,036 |
| Jul 3, 2025 | 23.48 | 23.98 | 23.07 | 23.36 | 23.36 | 0.73% | 1,483,833 |
| Jul 2, 2025 | 23.49 | 23.66 | 22.89 | 23.19 | 23.19 | -1.28% | 2,047,085 |
| Jul 1, 2025 | 22.69 | 23.88 | 22.23 | 23.49 | 23.49 | 3.53% | 2,680,984 |
| Jun 30, 2025 | 22.01 | 23.19 | 21.68 | 22.69 | 22.69 | 3.61% | 4,340,879 |
| Jun 27, 2025 | 22.06 | 22.15 | 21.62 | 21.90 | 21.90 | -0.70% | 2,804,814 |
| Jun 26, 2025 | 21.09 | 22.42 | 21.09 | 22.06 | 22.06 | 5.32% | 2,283,142 |
| Jun 25, 2025 | 21.48 | 21.48 | 20.72 | 20.94 | 20.94 | -2.70% | 1,857,972 |
| Jun 24, 2025 | 21.05 | 21.63 | 20.85 | 21.52 | 21.52 | 3.21% | 1,327,592 |
| Jun 23, 2025 | 21.39 | 21.46 | 20.36 | 20.85 | 20.85 | -3.29% | 2,222,641 |
| Jun 20, 2025 | 21.75 | 22.15 | 21.26 | 21.56 | 21.56 | 0.19% | 2,318,725 |
| Jun 18, 2025 | 20.75 | 21.61 | 20.57 | 21.52 | 21.52 | 3.21% | 1,623,451 |
| Jun 17, 2025 | 20.81 | 21.07 | 20.52 | 20.85 | 20.85 | -1.28% | 1,460,576 |
| Jun 16, 2025 | 21.23 | 21.47 | 20.47 | 21.12 | 21.12 | -0.52% | 1,706,676 |
| Jun 13, 2025 | 21.99 | 22.26 | 21.05 | 21.23 | 21.23 | -4.07% | 1,739,833 |
| Jun 12, 2025 | 22.58 | 22.70 | 22.11 | 22.13 | 22.13 | -2.81% | 1,163,382 |