Acadia Healthcare Company, Inc. ACHC
NASDAQ · United States · Health Services
$27.50-0.54 (-1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.50 | -1.93% | $28.18 | $28.18 | $27.20 | 1.37M |
| 2026-09-29 | $28.04 | +0.47% | $27.96 | $28.25 | $27.40 | 920.80K |
| 2026-09-28 | $27.91 | -0.64% | $27.32 | $28.05 | $27.00 | 1.12M |
| 2026-09-25 | $28.09 | +1.04% | $27.85 | $28.38 | $27.43 | 1.15M |
| 2026-09-24 | $27.80 | -2.49% | $28.52 | $28.65 | $27.31 | 2.18M |
| 2026-09-23 | $28.51 | -2.93% | $29.41 | $29.78 | $28.09 | 2.46M |
| 2026-09-22 | $29.37 | +3.52% | $28.63 | $29.69 | $28.55 | 2.06M |
| 2026-09-21 | $28.37 | +0.14% | $28.33 | $29.14 | $28.31 | 1.49M |
| 2026-09-18 | $28.33 | -1.67% | $28.80 | $29.27 | $27.75 | 2.68M |
| 2026-09-17 | $28.81 | +2.31% | $28.63 | $29.08 | $28.16 | 1.55M |
| 2026-09-16 | $28.16 | +2.85% | $27.48 | $28.38 | $27.08 | 1.23M |
| 2026-09-15 | $27.38 | -2.21% | $27.94 | $28.03 | $26.97 | 1.19M |
| 2026-09-14 | $28.00 | -1.27% | $28.15 | $29.40 | $27.98 | 1.08M |
| 2026-09-11 | $28.36 | -0.60% | $28.96 | $29.26 | $28.23 | 653.20K |
| 2026-09-10 | $28.53 | +1.21% | $27.86 | $29.80 | $27.82 | 1.09M |
| 2026-09-09 | $28.19 | +2.51% | $27.42 | $28.75 | $26.85 | 1.72M |
| 2026-09-08 | $27.50 | -2.24% | $27.71 | $28.45 | $27.45 | 1.32M |
| 2026-09-04 | $28.13 | -0.88% | $28.24 | $28.77 | $27.81 | 835.00K |
| 2026-09-03 | $28.38 | +2.27% | $27.73 | $28.39 | $27.34 | 1.15M |
| 2026-09-02 | $27.75 | -1.77% | $28.19 | $28.59 | $27.50 | 1.14M |
| 2026-09-01 | $28.25 | +2.50% | $27.79 | $28.72 | $27.65 | 1.45M |
| 2026-08-31 | $27.56 | -3.47% | $28.27 | $28.55 | $27.49 | 2.08M |
| 2026-08-28 | $28.55 | -5.53% | $30.15 | $30.35 | $28.38 | 1.23M |
| 2026-08-27 | $30.22 | -1.18% | $30.14 | $30.55 | $29.39 | 1.32M |
| 2026-08-26 | $30.58 | +2.38% | $30.15 | $32.87 | $30.01 | 2.03M |
| 2026-08-25 | $29.87 | +4.00% | $28.88 | $29.92 | $28.58 | 1.91M |
| 2026-08-24 | $28.72 | +3.24% | $27.90 | $28.95 | $27.75 | 1.44M |
| 2026-08-21 | $27.82 | +3.15% | $27.17 | $27.84 | $26.62 | 1.11M |
| 2026-08-20 | $26.97 | -1.43% | $27.00 | $27.82 | $26.73 | 1.25M |
| 2026-08-19 | $27.36 | -0.36% | $27.77 | $29.25 | $27.11 | 2.24M |
| 2026-08-18 | $27.46 | -8.47% | $29.68 | $30.23 | $27.43 | 3.92M |
| 2026-08-17 | $30.00 | -2.69% | $30.46 | $30.81 | $29.66 | 1.47M |
| 2026-08-14 | $30.83 | +1.95% | $30.10 | $31.14 | $29.81 | 1.10M |
| 2026-08-13 | $30.24 | -4.61% | $31.55 | $31.95 | $30.10 | 1.16M |
| 2026-08-12 | $31.70 | +1.93% | $30.94 | $32.15 | $30.72 | 1.44M |
| 2026-08-11 | $31.10 | -2.14% | $31.69 | $32.35 | $30.92 | 1.24M |
| 2026-08-10 | $31.78 | +0.79% | $31.67 | $32.24 | $31.26 | 1.28M |
| 2026-08-07 | $31.53 | +2.64% | $30.28 | $31.63 | $30.28 | 1.25M |
| 2026-08-06 | $30.72 | -4.71% | $32.17 | $32.17 | $30.40 | 1.60M |
| 2026-08-05 | $32.24 | +1.80% | $31.87 | $32.95 | $31.44 | 2.62M |
| 2026-08-04 | $31.67 | +3.53% | $30.83 | $31.75 | $30.34 | 1.91M |
| 2026-08-03 | $30.59 | +3.27% | $29.50 | $31.20 | $29.50 | 3.43M |
| 2026-07-31 | $29.62 | +5.26% | $28.49 | $29.68 | $28.20 | 2.18M |
| 2026-07-30 | $28.14 | +2.89% | $27.57 | $29.16 | $26.62 | 3.43M |
| 2026-07-29 | $27.35 | -16.34% | $32.92 | $33.00 | $27.08 | 7.93M |
| 2026-07-28 | $32.69 | +0.58% | $32.52 | $33.37 | $31.81 | 4.35M |
| 2026-07-27 | $32.50 | -5.82% | $34.25 | $34.25 | $32.07 | 4.98M |
| 2026-07-24 | $34.51 | +1.47% | $34.56 | $35.29 | $34.30 | 2.30M |
| 2026-07-23 | $34.01 | -2.21% | $34.72 | $34.92 | $33.87 | 1.99M |
| 2026-07-22 | $34.78 | -2.33% | $35.69 | $35.83 | $34.64 | 1.41M |
| 2026-07-21 | $35.61 | +3.43% | $34.43 | $35.65 | $34.24 | 2.77M |
| 2026-07-20 | $34.43 | -0.20% | $34.72 | $34.90 | $33.86 | 1.62M |
| 2026-07-17 | $34.50 | +2.65% | $33.11 | $34.74 | $32.71 | 2.75M |
| 2026-07-16 | $33.61 | +4.15% | $32.93 | $34.02 | $32.27 | 4.24M |
| 2026-07-15 | $32.27 | +2.12% | $31.76 | $33.50 | $31.00 | 3.29M |
| 2026-07-14 | $31.60 | +3.40% | $31.46 | $31.71 | $29.68 | 3.73M |
| 2026-07-13 | $30.56 | -2.30% | $30.95 | $31.85 | $30.25 | 2.55M |
| 2026-07-10 | $31.28 | -0.38% | $31.78 | $31.99 | $30.73 | 2.97M |
| 2026-07-09 | $31.40 | +2.15% | $31.20 | $32.56 | $31.04 | 3.00M |
| 2026-07-08 | $30.74 | -3.70% | $31.58 | $31.91 | $30.33 | 2.01M |
| 2026-07-07 | $31.92 | +2.67% | $31.18 | $32.10 | $31.09 | 2.79M |
| 2026-07-06 | $31.09 | -2.57% | $31.91 | $32.36 | $31.07 | 2.54M |
| 2026-07-02 | $31.91 | +2.11% | $31.50 | $32.82 | $31.35 | 4.46M |
| 2026-07-01 | $31.25 | +5.82% | $29.53 | $31.35 | $28.83 | 3.50M |
| 2026-06-30 | $29.53 | +6.64% | $27.71 | $29.72 | $27.61 | 3.52M |
| 2026-06-29 | $27.69 | +0.98% | $27.18 | $27.73 | $26.41 | 2.46M |
| 2026-06-26 | $27.42 | +4.50% | $26.03 | $27.65 | $25.93 | 15.69M |
| 2026-06-25 | $26.24 | +5.13% | $25.37 | $26.35 | $25.10 | 3.69M |
| 2026-06-24 | $24.96 | +1.71% | $24.63 | $25.01 | $24.03 | 2.89M |
| 2026-06-23 | $24.54 | -2.66% | $25.02 | $25.30 | $23.67 | 2.98M |
| 2026-06-22 | $25.21 | +1.37% | $25.04 | $25.42 | $24.74 | 2.49M |
| 2026-06-18 | $24.87 | +5.83% | $23.88 | $24.92 | $23.79 | 3.08M |
| 2026-06-17 | $23.50 | -5.96% | $24.89 | $24.89 | $23.43 | 3.21M |
| 2026-06-16 | $24.99 | 0.00% | $25.06 | $25.50 | $24.77 | 2.38M |
| 2026-06-15 | $24.99 | +1.59% | $24.79 | $25.01 | $24.21 | 2.47M |
| 2026-06-12 | $24.60 | -1.17% | $24.98 | $25.19 | $24.55 | 1.90M |
| 2026-06-11 | $24.89 | +4.10% | $24.08 | $25.09 | $23.89 | 2.61M |
| 2026-06-10 | $23.91 | -6.24% | $25.53 | $26.13 | $23.78 | 1.81M |
| 2026-06-09 | $25.50 | +0.71% | $25.36 | $25.68 | $25.16 | 2.73M |
| 2026-06-08 | $25.32 | +3.43% | $24.48 | $25.54 | $24.29 | 1.38M |
| 2026-06-05 | $24.48 | -2.90% | $25.35 | $25.63 | $24.33 | 2.51M |
| 2026-06-04 | $25.21 | -2.02% | $25.88 | $26.84 | $25.08 | 3.92M |
| 2026-06-03 | $25.73 | +5.36% | $25.51 | $26.17 | $25.29 | 3.13M |
| 2026-06-02 | $24.42 | +4.76% | $23.57 | $24.84 | $23.45 | 2.32M |
| 2026-06-01 | $23.31 | +0.47% | $22.97 | $23.95 | $22.66 | 2.07M |
| 2026-05-29 | $23.20 | -2.36% | $23.44 | $23.85 | $23.07 | 2.76M |
| 2026-05-28 | $23.76 | -1.37% | $24.03 | $24.22 | $23.55 | 1.72M |
| 2026-05-27 | $24.09 | +2.55% | $23.55 | $24.23 | $23.55 | 1.44M |
| 2026-05-26 | $23.49 | +1.34% | $23.07 | $23.71 | $22.54 | 2.62M |
| 2026-05-22 | $23.18 | +0.70% | $23.07 | $23.60 | $22.78 | 2.55M |