Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
14.19
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.56 | 14.60 | 14.16 | 14.19 | 14.19 | -2.87% | 2,606,659 |
| Dec 30, 2025 | 14.48 | 14.74 | 14.36 | 14.61 | 14.61 | 0.76% | 2,111,811 |
| Dec 29, 2025 | 14.65 | 14.71 | 14.39 | 14.50 | 14.50 | -1.29% | 1,888,253 |
| Dec 26, 2025 | 14.33 | 14.76 | 14.15 | 14.69 | 14.69 | 2.73% | 1,782,382 |
| Dec 24, 2025 | 14.12 | 14.39 | 14.05 | 14.30 | 14.30 | 1.42% | 1,579,281 |
| Dec 23, 2025 | 14.43 | 14.55 | 14.07 | 14.10 | 14.10 | -2.49% | 2,357,288 |
| Dec 22, 2025 | 14.35 | 14.98 | 14.33 | 14.46 | 14.46 | 0.35% | 3,079,184 |
| Dec 19, 2025 | 14.29 | 14.52 | 14.22 | 14.41 | 14.41 | -0.14% | 3,191,153 |
| Dec 18, 2025 | 14.48 | 14.54 | 13.95 | 14.43 | 14.43 | -0.69% | 2,511,399 |
| Dec 17, 2025 | 14.45 | 14.94 | 14.37 | 14.53 | 14.53 | 0.69% | 2,684,231 |
| Dec 16, 2025 | 14.25 | 14.66 | 14.12 | 14.43 | 14.43 | 1.48% | 4,130,281 |
| Dec 15, 2025 | 14.46 | 14.58 | 13.99 | 14.22 | 14.22 | -0.42% | 2,325,591 |
| Dec 12, 2025 | 14.63 | 14.70 | 14.15 | 14.28 | 14.28 | -1.18% | 2,068,857 |
| Dec 11, 2025 | 13.65 | 14.47 | 13.60 | 14.45 | 14.45 | 5.09% | 4,645,657 |
| Dec 10, 2025 | 13.91 | 14.26 | 13.69 | 13.75 | 13.75 | -1.86% | 2,095,556 |
| Dec 9, 2025 | 14.01 | 14.29 | 13.81 | 14.01 | 14.01 | 0.07% | 2,523,439 |
| Dec 8, 2025 | 15.39 | 15.44 | 13.80 | 14.00 | 14.00 | -9.50% | 2,983,825 |
| Dec 5, 2025 | 14.67 | 15.55 | 14.20 | 15.47 | 15.47 | 5.67% | 4,593,891 |
| Dec 4, 2025 | 14.73 | 14.86 | 14.01 | 14.64 | 14.64 | -0.34% | 4,219,854 |
| Dec 3, 2025 | 12.89 | 15.01 | 12.63 | 14.69 | 14.69 | -10.92% | 15,511,594 |
| Dec 2, 2025 | 16.83 | 16.88 | 16.26 | 16.49 | 16.49 | -2.08% | 1,548,960 |
| Dec 1, 2025 | 17.11 | 17.45 | 16.77 | 16.84 | 16.84 | -2.09% | 1,651,528 |
| Nov 28, 2025 | 17.09 | 17.33 | 16.88 | 17.20 | 17.20 | 0.29% | 641,793 |
| Nov 26, 2025 | 16.57 | 17.58 | 16.43 | 17.15 | 17.15 | 3.50% | 2,942,963 |
| Nov 25, 2025 | 15.55 | 16.60 | 15.44 | 16.57 | 16.57 | 6.63% | 3,218,315 |
| Nov 24, 2025 | 15.41 | 15.58 | 14.99 | 15.54 | 15.54 | 2.37% | 3,647,402 |
| Nov 21, 2025 | 14.34 | 15.73 | 14.33 | 15.18 | 15.18 | 5.71% | 4,159,187 |
| Nov 20, 2025 | 14.41 | 14.71 | 14.34 | 14.36 | 14.36 | 0.14% | 2,359,654 |
| Nov 19, 2025 | 15.00 | 15.10 | 14.30 | 14.34 | 14.34 | -4.46% | 2,488,513 |
| Nov 18, 2025 | 15.65 | 15.65 | 14.94 | 15.01 | 15.01 | -4.09% | 3,518,523 |
| Nov 17, 2025 | 16.02 | 16.17 | 15.45 | 15.65 | 15.65 | -2.31% | 2,185,527 |
| Nov 14, 2025 | 15.92 | 16.20 | 15.68 | 16.02 | 16.02 | -0.37% | 2,715,505 |
| Nov 13, 2025 | 17.20 | 17.30 | 15.99 | 16.08 | 16.08 | -7.64% | 2,494,907 |
| Nov 12, 2025 | 18.20 | 18.24 | 17.33 | 17.41 | 17.41 | -4.55% | 2,283,482 |
| Nov 11, 2025 | 18.19 | 18.60 | 17.98 | 18.24 | 18.24 | 0.39% | 2,222,580 |
| Nov 10, 2025 | 19.19 | 19.32 | 18.02 | 18.17 | 18.17 | -6.87% | 2,522,482 |
| Nov 7, 2025 | 19.75 | 20.02 | 18.96 | 19.51 | 19.51 | -3.70% | 3,670,050 |
| Nov 6, 2025 | 19.00 | 20.74 | 18.32 | 20.26 | 20.26 | -2.03% | 5,740,363 |
| Nov 5, 2025 | 20.48 | 21.36 | 20.28 | 20.68 | 20.68 | 0.10% | 3,026,488 |
| Nov 4, 2025 | 21.05 | 21.46 | 20.61 | 20.66 | 20.66 | -3.05% | 1,321,436 |
| Nov 3, 2025 | 21.45 | 21.59 | 20.65 | 21.31 | 21.31 | -0.88% | 1,627,483 |
| Oct 31, 2025 | 21.66 | 21.83 | 21.23 | 21.50 | 21.50 | -1.38% | 1,374,792 |
| Oct 30, 2025 | 22.75 | 22.98 | 21.74 | 21.80 | 21.80 | -5.26% | 1,668,548 |
| Oct 29, 2025 | 23.12 | 23.77 | 22.91 | 23.01 | 23.01 | -0.69% | 1,934,058 |
| Oct 28, 2025 | 23.18 | 23.60 | 22.59 | 23.17 | 23.17 | 0.96% | 2,516,605 |
| Oct 27, 2025 | 23.36 | 23.60 | 22.69 | 22.95 | 22.95 | -1.86% | 6,051,207 |
| Oct 24, 2025 | 23.69 | 24.06 | 23.32 | 23.39 | 23.39 | -0.49% | 1,400,370 |
| Oct 23, 2025 | 23.39 | 24.05 | 23.18 | 23.50 | 23.50 | 0.17% | 1,499,443 |
| Oct 22, 2025 | 23.42 | 24.06 | 23.22 | 23.46 | 23.46 | -0.21% | 2,071,231 |
| Oct 21, 2025 | 23.83 | 23.96 | 23.49 | 23.51 | 23.51 | -1.88% | 1,769,999 |