Skip to main content
logo
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
23.49
+0.31 (1.34%)
At close: May 26, 2026, 4:00 PM EDT
23.95
+0.46 (1.96%)
After-hours: May 26, 2026, 7:31 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 202623.9425.1723.7324.9124.913.96%3,918,171
Apr 2, 202622.7324.4022.6123.9623.961.23%2,977,195
Apr 1, 202623.3924.4523.3923.6723.671.20%2,772,167
Mar 31, 202622.9823.7322.8523.3923.392.45%1,853,289
Mar 30, 202622.9123.4022.5922.8322.83-0.35%2,552,587
Mar 27, 202623.8124.0022.5322.9122.91-3.94%3,390,756
Mar 26, 202624.1024.5223.4023.8523.85-1.89%2,781,665
Mar 25, 202622.6924.3222.4524.3124.317.14%3,279,008
Mar 24, 202623.0623.0621.6122.6922.69-2.11%3,202,480
Mar 23, 202622.9623.4122.7423.1823.181.98%3,504,445
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