Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
43.78
+1.83 (4.36%)
At close: Jan 17, 2025, 4:00 PM
43.76
-0.02 (-0.05%)
After-hours: Jan 17, 2025, 4:00 PM EST
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 42.09 | 44.34 | 41.62 | 43.78 | 43.78 | 4.36% | 2,489,038 |
| Jan 16, 2025 | 43.02 | 43.48 | 41.77 | 41.95 | 41.95 | -2.53% | 1,267,397 |
| Jan 15, 2025 | 45.06 | 45.19 | 42.81 | 43.04 | 43.04 | -3.00% | 2,979,753 |
| Jan 14, 2025 | 45.33 | 45.62 | 42.98 | 44.37 | 44.37 | -2.29% | 2,092,424 |
| Jan 13, 2025 | 44.47 | 47.08 | 43.91 | 45.41 | 45.41 | 1.09% | 1,963,725 |
| Jan 10, 2025 | 45.04 | 45.64 | 44.88 | 44.92 | 44.92 | -0.44% | 1,930,656 |
| Jan 8, 2025 | 44.67 | 45.61 | 44.57 | 45.12 | 45.12 | -0.02% | 2,543,740 |
| Jan 7, 2025 | 46.01 | 46.84 | 44.80 | 45.13 | 45.13 | 0.62% | 2,328,161 |
| Jan 6, 2025 | 44.74 | 45.26 | 44.25 | 44.85 | 44.85 | 1.20% | 3,484,731 |
| Jan 3, 2025 | 41.15 | 44.48 | 40.83 | 44.32 | 44.32 | 8.71% | 2,459,183 |
| Jan 2, 2025 | 39.90 | 41.41 | 39.76 | 40.77 | 40.77 | 2.82% | 1,076,332 |
| Dec 31, 2024 | 38.82 | 39.67 | 38.17 | 39.65 | 39.65 | 2.77% | 2,186,718 |
| Dec 30, 2024 | 37.85 | 39.06 | 37.16 | 38.58 | 38.58 | 1.63% | 1,707,228 |
| Dec 27, 2024 | 37.79 | 38.49 | 37.29 | 37.96 | 37.96 | -0.29% | 1,275,335 |
| Dec 26, 2024 | 37.48 | 38.51 | 37.03 | 38.07 | 38.07 | 1.06% | 2,427,026 |
| Dec 24, 2024 | 37.66 | 38.05 | 37.19 | 37.67 | 37.67 | 0.45% | 754,803 |
| Dec 23, 2024 | 37.99 | 38.10 | 36.80 | 37.50 | 37.50 | -1.06% | 2,655,648 |
| Dec 20, 2024 | 38.33 | 39.00 | 37.89 | 37.90 | 37.90 | -1.79% | 4,560,046 |
| Dec 19, 2024 | 39.19 | 39.38 | 38.22 | 38.59 | 38.59 | -1.18% | 1,286,633 |
| Dec 18, 2024 | 40.10 | 41.11 | 39.01 | 39.05 | 39.05 | -1.49% | 2,716,268 |
| Dec 17, 2024 | 40.25 | 40.50 | 39.30 | 39.64 | 39.64 | -2.08% | 1,176,008 |
| Dec 16, 2024 | 40.02 | 41.15 | 40.00 | 40.48 | 40.48 | -0.44% | 1,078,445 |
| Dec 13, 2024 | 40.34 | 40.94 | 39.45 | 40.66 | 40.66 | 0.79% | 1,084,905 |
| Dec 12, 2024 | 42.24 | 42.43 | 40.25 | 40.34 | 40.34 | 1.26% | 1,832,283 |
| Dec 11, 2024 | 39.78 | 40.32 | 38.98 | 39.84 | 39.84 | -0.08% | 1,354,865 |
| Dec 10, 2024 | 40.56 | 40.68 | 38.17 | 39.87 | 39.87 | -2.28% | 1,692,343 |
| Dec 9, 2024 | 40.93 | 42.17 | 40.68 | 40.80 | 40.80 | -0.78% | 1,322,711 |
| Dec 6, 2024 | 42.00 | 42.49 | 40.64 | 41.12 | 41.12 | -0.92% | 1,389,010 |
| Dec 5, 2024 | 41.93 | 42.20 | 41.20 | 41.50 | 41.50 | -1.57% | 1,005,032 |
| Dec 4, 2024 | 42.35 | 42.78 | 41.85 | 42.16 | 42.16 | -0.21% | 1,399,028 |
| Dec 3, 2024 | 42.73 | 42.73 | 41.64 | 42.25 | 42.25 | -0.63% | 1,458,929 |
| Dec 2, 2024 | 40.71 | 42.77 | 40.61 | 42.52 | 42.52 | 4.65% | 1,349,855 |
| Nov 29, 2024 | 41.18 | 41.64 | 40.53 | 40.63 | 40.63 | -1.57% | 457,971 |
| Nov 27, 2024 | 41.05 | 41.62 | 40.95 | 41.28 | 41.28 | 0.61% | 3,198,417 |
| Nov 26, 2024 | 39.93 | 41.15 | 39.66 | 41.03 | 41.03 | 2.60% | 1,632,656 |
| Nov 25, 2024 | 38.35 | 40.04 | 38.35 | 39.99 | 39.99 | 4.60% | 1,457,755 |
| Nov 22, 2024 | 38.65 | 38.99 | 38.06 | 38.23 | 38.23 | -0.93% | 1,132,300 |
| Nov 21, 2024 | 38.78 | 38.95 | 37.90 | 38.59 | 38.59 | -1.30% | 1,467,286 |
| Nov 20, 2024 | 36.94 | 39.89 | 36.79 | 39.10 | 39.10 | 5.42% | 1,959,819 |
| Nov 19, 2024 | 36.99 | 37.48 | 36.61 | 37.09 | 37.09 | -0.11% | 1,410,666 |
| Nov 18, 2024 | 37.70 | 37.70 | 36.50 | 37.13 | 37.13 | -1.82% | 1,250,397 |
| Nov 15, 2024 | 39.24 | 39.24 | 37.78 | 37.82 | 37.82 | -3.91% | 1,846,000 |
| Nov 14, 2024 | 39.83 | 40.20 | 39.27 | 39.36 | 39.36 | -1.18% | 1,148,328 |
| Nov 13, 2024 | 40.04 | 40.54 | 39.64 | 39.83 | 39.83 | -0.70% | 1,170,881 |
| Nov 12, 2024 | 41.23 | 41.38 | 39.79 | 40.11 | 40.11 | -3.21% | 1,433,102 |
| Nov 11, 2024 | 40.91 | 41.90 | 40.87 | 41.44 | 41.44 | 1.52% | 1,475,838 |
| Nov 8, 2024 | 42.15 | 42.46 | 40.79 | 40.82 | 40.82 | -2.99% | 982,934 |
| Nov 7, 2024 | 42.18 | 43.03 | 41.67 | 42.08 | 42.08 | -0.96% | 1,159,272 |
| Nov 6, 2024 | 43.61 | 44.51 | 42.44 | 42.49 | 42.49 | -0.05% | 1,715,695 |
| Nov 5, 2024 | 42.27 | 42.75 | 41.93 | 42.51 | 42.51 | 0.43% | 1,393,832 |
| Nov 4, 2024 | 41.82 | 42.36 | 41.42 | 42.33 | 42.33 | 0.74% | 2,319,677 |
| Nov 1, 2024 | 42.56 | 43.66 | 41.75 | 42.02 | 42.02 | -1.57% | 2,707,760 |
| Oct 31, 2024 | 45.50 | 45.75 | 42.46 | 42.69 | 42.69 | -18.03% | 5,679,644 |
| Oct 30, 2024 | 50.84 | 52.32 | 50.59 | 52.08 | 52.08 | 0.93% | 1,233,122 |
| Oct 29, 2024 | 51.69 | 52.39 | 51.05 | 51.60 | 51.60 | 0.21% | 766,743 |
| Oct 28, 2024 | 51.16 | 52.18 | 50.94 | 51.49 | 51.49 | 1.18% | 1,462,238 |
| Oct 25, 2024 | 50.44 | 51.98 | 50.26 | 50.89 | 50.89 | -0.64% | 1,270,353 |
| Oct 24, 2024 | 50.76 | 51.62 | 50.36 | 51.22 | 51.22 | 0.91% | 1,538,806 |
| Oct 23, 2024 | 51.46 | 51.85 | 50.20 | 50.76 | 50.76 | -1.74% | 1,543,525 |
| Oct 22, 2024 | 53.06 | 53.08 | 51.54 | 51.66 | 51.66 | -2.82% | 1,352,482 |
| Oct 21, 2024 | 52.31 | 54.15 | 51.75 | 53.16 | 53.16 | 2.17% | 2,263,718 |
| Oct 18, 2024 | 59.08 | 60.52 | 51.07 | 52.03 | 52.03 | -12.29% | 6,212,269 |
| Oct 17, 2024 | 56.93 | 59.39 | 56.51 | 59.32 | 59.32 | 3.36% | 1,116,034 |
| Oct 16, 2024 | 56.89 | 58.65 | 56.46 | 57.39 | 57.39 | 0.75% | 875,439 |
| Oct 15, 2024 | 56.84 | 58.94 | 56.52 | 56.96 | 56.96 | 0.05% | 1,082,658 |
| Oct 14, 2024 | 54.88 | 56.95 | 54.50 | 56.93 | 56.93 | 3.85% | 915,990 |
| Oct 11, 2024 | 55.09 | 55.58 | 54.41 | 54.82 | 54.82 | -1.17% | 1,040,953 |
| Oct 10, 2024 | 54.85 | 55.54 | 53.86 | 55.47 | 55.47 | 2.06% | 1,395,505 |
| Oct 9, 2024 | 55.38 | 56.38 | 53.65 | 54.35 | 54.35 | -1.65% | 2,018,085 |
| Oct 8, 2024 | 55.00 | 56.09 | 54.73 | 55.26 | 55.26 | 0.55% | 1,928,912 |
| Oct 7, 2024 | 55.91 | 56.18 | 54.53 | 54.96 | 54.96 | -1.51% | 1,891,482 |
| Oct 4, 2024 | 56.70 | 56.97 | 55.07 | 55.80 | 55.80 | -1.60% | 2,498,359 |
| Oct 3, 2024 | 58.74 | 59.02 | 56.30 | 56.71 | 56.71 | -3.55% | 2,749,607 |
| Oct 2, 2024 | 62.22 | 62.34 | 58.75 | 58.80 | 58.80 | -5.78% | 1,780,237 |
| Oct 1, 2024 | 62.99 | 63.41 | 61.95 | 62.41 | 62.41 | -1.58% | 2,429,635 |
| Sep 30, 2024 | 63.24 | 63.43 | 57.68 | 63.41 | 63.41 | 0.21% | 3,709,454 |
| Sep 27, 2024 | 64.56 | 64.89 | 53.22 | 63.28 | 63.28 | -16.36% | 10,489,903 |
| Sep 26, 2024 | 76.11 | 76.67 | 74.76 | 75.66 | 75.66 | -0.05% | 1,134,590 |
| Sep 25, 2024 | 76.87 | 77.49 | 75.38 | 75.70 | 75.70 | -1.19% | 647,851 |
| Sep 24, 2024 | 76.18 | 76.98 | 75.78 | 76.61 | 76.61 | 0.56% | 292,701 |
| Sep 23, 2024 | 77.11 | 77.11 | 75.81 | 76.18 | 76.18 | -0.29% | 568,455 |
| Sep 20, 2024 | 77.20 | 77.62 | 76.31 | 76.40 | 76.40 | -1.34% | 984,354 |
| Sep 19, 2024 | 78.35 | 78.35 | 77.06 | 77.44 | 77.44 | -0.64% | 514,899 |
| Sep 18, 2024 | 77.84 | 78.66 | 76.94 | 77.94 | 77.94 | 0.22% | 669,511 |
| Sep 17, 2024 | 79.29 | 79.79 | 77.23 | 77.77 | 77.77 | -1.98% | 1,125,217 |
| Sep 16, 2024 | 78.59 | 79.83 | 78.32 | 79.34 | 79.34 | 1.42% | 815,481 |
| Sep 13, 2024 | 77.57 | 78.27 | 77.17 | 78.23 | 78.23 | 1.11% | 336,199 |
| Sep 12, 2024 | 77.33 | 78.17 | 75.85 | 77.37 | 77.37 | 0.34% | 402,391 |
| Sep 11, 2024 | 76.33 | 77.22 | 75.46 | 77.11 | 77.11 | 1.02% | 663,295 |
| Sep 10, 2024 | 76.32 | 77.18 | 75.58 | 76.33 | 76.33 | 0.01% | 493,835 |
| Sep 9, 2024 | 76.46 | 77.33 | 75.92 | 76.32 | 76.32 | -0.18% | 1,115,602 |
| Sep 6, 2024 | 78.29 | 78.96 | 76.29 | 76.46 | 76.46 | -2.15% | 606,881 |
| Sep 5, 2024 | 79.02 | 79.47 | 77.69 | 78.14 | 78.14 | -1.29% | 718,138 |
| Sep 4, 2024 | 78.34 | 79.51 | 78.18 | 79.16 | 79.16 | 1.21% | 954,950 |
| Sep 3, 2024 | 78.10 | 79.78 | 77.27 | 78.21 | 78.21 | -4.54% | 1,847,489 |
| Aug 30, 2024 | 80.85 | 82.41 | 79.84 | 81.93 | 81.93 | 1.34% | 983,107 |
| Aug 29, 2024 | 79.38 | 81.71 | 78.00 | 80.85 | 80.85 | 2.26% | 1,087,639 |
| Aug 28, 2024 | 78.13 | 79.13 | 77.68 | 79.06 | 79.06 | 1.18% | 552,308 |
| Aug 27, 2024 | 78.12 | 78.64 | 76.88 | 78.14 | 78.14 | -0.27% | 550,610 |
| Aug 26, 2024 | 79.76 | 80.65 | 77.80 | 78.35 | 78.35 | -1.95% | 651,216 |