Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
23.01
-0.16 (-0.69%)
At close: Oct 29, 2025, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:49 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.1223.7722.9123.01--0.69%1,906,141
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
Oct 20, 202524.4424.5923.9023.9623.96-0.85%1,517,607
Oct 17, 202524.7324.8024.0524.1724.17-2.32%1,231,749
Oct 16, 202524.9925.1624.4724.7424.740.24%2,010,027
Oct 15, 202525.0125.2324.2424.6824.68-1.00%1,170,505
Oct 14, 202524.0325.2023.5024.9324.932.63%1,904,017
Oct 13, 202524.6724.8724.2324.2924.290.12%1,356,638
Oct 10, 202525.2725.3224.2324.2624.26-3.65%1,639,729
Oct 9, 202525.9826.2925.1425.1825.18-1.64%2,334,201
Oct 8, 202526.7427.3025.5625.6025.60-5.99%2,635,125
Oct 7, 202526.7027.5026.3927.2327.232.91%2,769,022
Oct 6, 202527.1627.2326.1626.4626.46-2.51%2,629,870
Oct 3, 202526.5327.5026.4427.1427.141.95%2,790,138
Oct 2, 202524.6726.7224.5726.6226.628.43%3,512,579
Oct 1, 202524.6425.2824.2224.5524.55-0.85%2,102,357
Sep 30, 202524.4024.9024.2024.7624.760.90%2,177,169
Sep 29, 202524.7424.7423.8124.5424.540.04%3,947,173
Sep 26, 202523.6424.5523.2524.5324.533.20%2,706,476
Sep 25, 202524.5525.0423.7523.7723.77-3.33%3,391,295
Sep 24, 202522.9724.6322.8824.5924.5911.67%4,648,547
Sep 23, 202522.9923.0921.9622.0222.02-4.34%3,439,776
Sep 22, 202521.9923.2621.7223.0223.023.97%4,430,213
Sep 19, 202521.9622.3521.8522.1422.140.32%18,785,207
Sep 18, 202522.2622.6221.9022.0722.070.68%2,257,780
Sep 17, 202521.8022.8721.7221.9221.920.97%3,299,249
Sep 16, 202521.6721.9321.3821.7121.711.35%2,372,059
Sep 15, 202521.6621.6921.1321.4221.42-1.43%2,047,108
Sep 12, 202522.2622.2621.6121.7321.73-2.60%2,150,494
Sep 11, 202521.1622.4821.1622.3122.315.96%2,263,512
Sep 10, 202522.6422.8620.9121.0621.06-9.64%4,258,831
Sep 9, 202522.5223.6021.8723.3023.303.37%2,624,606
Sep 8, 202523.9923.9922.5222.5422.54-4.97%2,886,481
Sep 5, 202523.7024.4223.5423.7223.720.30%2,022,550
Sep 4, 202523.3423.9122.8823.6523.651.37%3,011,904
Sep 3, 202523.5323.7323.1923.3323.33-0.51%2,704,167
Sep 2, 202522.7123.4822.2823.4523.452.13%2,935,388
Aug 29, 202522.7423.3422.6222.9622.961.50%2,743,239
Aug 28, 202522.2522.6721.9622.6222.621.96%2,779,045
Aug 27, 202521.5122.2021.4422.1922.192.95%2,254,214
Aug 26, 202522.2222.3521.5121.5521.55-2.80%1,881,282
Aug 25, 202522.2422.2921.9022.1722.17-1.20%1,503,951
Aug 22, 202521.6122.6921.3722.4422.444.76%1,602,125
Aug 21, 202521.0621.7221.0621.4221.420.56%1,857,661
Aug 20, 202521.4921.8321.2921.3021.30-1.34%1,818,107