Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
24.31
+1.62 (7.14%)
At close: Mar 25, 2026, 4:00 PM EDT
24.40
+0.09 (0.37%)
After-hours: Mar 25, 2026, 7:06 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202622.6924.3222.4524.3124.317.14%3,238,849
Mar 24, 202623.0623.0621.6122.6922.69-2.11%3,188,999
Mar 23, 202622.9623.4122.7423.1823.181.98%3,504,362
Mar 20, 202623.1823.5322.5622.7322.73-1.00%3,754,888
Mar 19, 202623.2023.7022.6322.9622.96-1.03%1,874,300
Mar 18, 202623.3423.7623.0823.2023.20-2.23%2,010,507
Mar 17, 202622.6024.6622.6023.7323.734.12%3,403,748
Mar 16, 202623.3023.7322.5422.7922.79-3.10%3,309,300
Mar 13, 202624.1524.4623.4723.5223.52-2.59%2,770,781
Mar 12, 202623.8725.0523.6024.1524.151.07%4,340,800
Mar 11, 202625.1025.1223.6523.8923.89-4.97%2,504,135
Mar 10, 202624.9825.2024.2725.1425.141.74%3,008,684
Mar 9, 202625.1125.1324.0824.7124.71-3.55%3,487,262
Mar 6, 202624.7325.7524.2025.6225.623.89%4,445,077
Mar 5, 202623.5824.8823.5724.6624.662.45%3,380,388
Mar 4, 202623.0624.1822.3624.0724.074.70%2,731,521
Mar 3, 202622.8423.1321.7122.9922.99-1.92%3,429,362
Mar 2, 202623.2623.8422.4323.4423.44-3,845,058
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