Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
31.09
-0.82 (-2.57%)
Jul 6, 2026, 4:00 PM EDT - Market closed

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202631.9132.3631.0731.0931.09-2.57%2,467,403
Jul 2, 202631.5032.8231.3531.9131.912.11%4,360,554
Jul 1, 202629.5331.3528.8331.2531.255.82%3,491,007
Jun 30, 202627.7129.7227.6129.5329.536.64%3,521,457
Jun 29, 202627.1827.7326.4127.6927.690.98%2,392,675
Jun 26, 202626.0327.6525.9327.4227.424.50%15,389,874
Jun 25, 202625.3726.3525.1026.2426.245.13%3,693,487
Jun 24, 202624.6325.0124.0324.9624.961.71%2,885,277
Jun 23, 202625.0225.3023.6724.5424.54-2.66%2,981,663
Jun 22, 202625.0425.4224.7425.2125.211.37%2,493,010
Jun 18, 202623.8824.9223.7924.8724.875.83%3,076,582
Jun 17, 202624.8924.8923.4323.5023.50-5.96%3,213,584
Jun 16, 202625.0625.5024.7724.9924.99-2,384,319
Jun 15, 202624.7925.0124.2124.9924.991.59%2,473,516
Jun 12, 202624.9825.1924.5524.6024.60-1.17%1,926,450
Jun 11, 202624.0825.0923.8924.8924.894.10%2,611,256
Jun 10, 202625.5326.1323.7823.9123.91-6.24%1,806,157
Jun 9, 202625.3625.6825.1625.5025.500.71%2,726,035
Jun 8, 202624.4825.5424.2925.3225.323.43%1,380,147
Jun 5, 202625.3525.6324.3324.4824.48-2.90%2,509,918
Jun 4, 202625.8826.8425.0825.2125.21-2.02%3,924,930
Jun 3, 202625.5126.1725.2925.7325.735.36%3,127,705
Jun 2, 202623.5724.8423.4524.4224.424.76%2,319,017
Jun 1, 202622.9723.9522.6623.3123.310.47%2,066,102
May 29, 202623.4423.8523.0723.2023.20-2.36%2,763,036
May 28, 202624.0324.2223.5523.7623.76-1.37%1,718,084
May 27, 202623.5524.2323.5524.0924.092.55%1,444,818
May 26, 202623.0723.7122.5423.4923.491.34%2,621,868
May 22, 202623.0723.6022.7823.1823.180.70%2,551,850
May 21, 202623.8524.0522.4323.0223.02-4.36%4,621,309
May 20, 202624.9225.1923.9824.0724.07-3.41%1,539,541
May 19, 202624.9725.4023.9424.9224.92-1.54%2,934,631
May 18, 202625.8126.0525.2725.3125.31-1.94%1,909,699
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