Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
24.99
0.00 (0.00%)
At close: Jun 16, 2026, 4:00 PM EDT
23.96
-1.03 (-4.12%)
After-hours: Jun 16, 2026, 6:04 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202625.0625.5024.7724.9924.99-2,384,317
Jun 15, 202624.7925.0124.2124.9924.991.59%2,099,867
Jun 12, 202624.9825.1924.5524.6024.60-1.17%1,876,764
Jun 11, 202624.0825.0923.8924.8924.894.10%2,483,307
Jun 10, 202625.5326.1323.7823.9123.91-6.24%1,783,609
Jun 9, 202625.3625.6825.1625.5025.500.71%2,578,634
Jun 8, 202624.4825.5424.2925.3225.323.43%1,322,761
Jun 5, 202625.3525.6324.3324.4824.48-2.90%2,480,986
Jun 4, 202625.8826.8425.0825.2125.21-2.02%3,396,817
Jun 3, 202625.5126.1725.2925.7325.735.36%3,127,526
Jun 2, 202623.5724.8423.4524.4224.424.76%2,305,475
Jun 1, 202622.9723.9522.6623.3123.310.47%2,007,988
May 29, 202623.4423.8523.0723.2023.20-2.36%2,369,485
May 28, 202624.0324.2223.5523.7623.76-1.37%1,556,670
May 27, 202623.5524.2323.5524.0924.092.55%1,403,009
May 26, 202623.0723.7122.5423.4923.491.34%2,401,557
May 22, 202623.0723.6022.7823.1823.180.70%2,491,189
May 21, 202623.8524.0522.4323.0223.02-4.36%4,536,673
May 20, 202624.9225.1923.9824.0724.07-3.41%1,524,181
May 19, 202624.9725.4023.9424.9224.92-1.54%2,799,300
May 18, 202625.8126.0525.2725.3125.31-1.94%1,830,522
May 15, 202626.4626.5325.6125.8125.81-3.69%1,222,182
May 14, 202627.2027.5726.7426.8026.80-1.29%2,234,208
May 13, 202626.0327.7526.0027.1527.154.34%3,269,809
May 12, 202625.0726.4524.4526.0226.024.04%2,976,191
May 11, 202625.1425.6924.9525.0125.01-0.68%1,706,675
May 8, 202624.6125.4824.6125.1825.182.94%1,811,702
May 7, 202625.1225.3724.3424.4624.46-3.32%2,268,158
May 6, 202625.2726.0725.2325.3025.300.12%2,610,703
May 5, 202627.5027.9025.2525.2725.27-8.72%3,323,278
May 4, 202629.3830.2027.5827.6927.69-0.59%4,181,905
May 1, 202625.7927.9625.7227.8527.857.55%5,246,909
Apr 30, 202627.1327.7121.6025.9025.90-8.37%10,933,563
Apr 29, 202627.5828.5727.0528.2628.262.47%3,988,963
Apr 28, 202628.4228.4927.4927.5827.58-2.02%2,612,962
Apr 27, 202627.3728.4727.2628.1528.152.81%2,277,912
Apr 24, 202626.7327.7225.8727.3827.380.15%2,961,629
Apr 23, 202627.8928.0326.9827.3427.34-2.39%1,982,515
Apr 22, 202627.6528.1727.4928.0128.012.08%2,522,468
Apr 21, 202628.0528.2727.3827.4427.44-1.44%1,709,696
Apr 20, 202626.8127.8726.8127.8427.843.11%3,458,024
Apr 17, 202627.0027.8726.7627.0027.000.41%3,549,844
Apr 16, 202626.5127.0126.1426.8926.891.05%2,619,662
Apr 15, 202626.5626.6526.2226.6126.610.19%2,049,498
Apr 14, 202626.5827.0226.1926.5626.560.04%2,410,705
Apr 13, 202625.9526.5725.5026.5526.552.35%2,423,940
Apr 10, 202627.2027.4525.8225.9425.94-4.63%2,536,856
Apr 9, 202626.6227.9926.3427.2027.203.38%3,888,012
Apr 8, 202626.4126.4625.4326.3126.313.62%3,368,722
Apr 7, 202625.0125.5524.4925.3925.391.93%2,012,669