Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy
· Delayed Price · Currency is EUR 12.10
-0.60 (-4.72%)
At close: Dec 5, 2025
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.49% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -10.46% | - |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 15.30 | 15.30 | -1.29% | 30 |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 9.77% | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Nov 18, 2025 | 13.60 | 13.60 | 13.60 | 13.20 | 13.20 | -2.94% | 36 |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.60 | 13.60 | -1.45% | 74 |
| Nov 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 11, 2025 | 16.30 | 16.30 | 15.90 | 15.80 | 15.80 | -0.63% | 111 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -8.62% | - |
| Nov 7, 2025 | 17.70 | 17.70 | 17.70 | 17.40 | 17.40 | 0.58% | 28 |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Nov 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Oct 31, 2025 | 18.10 | 18.70 | 18.10 | 18.60 | 18.60 | -4.12% | 400 |
| Oct 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Oct 28, 2025 | 20.20 | 20.20 | 19.30 | 19.70 | 19.70 | -3.43% | 218 |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 20.80 | 20.80 | -1.89% | 100 |
| Oct 16, 2025 | 21.60 | 21.80 | 21.60 | 21.20 | 21.20 | - | 135 |
| Oct 15, 2025 | 22.40 | 22.40 | 21.60 | 21.20 | 21.20 | - | 446 |
| Oct 14, 2025 | 21.20 | 22.00 | 21.20 | 21.20 | 21.20 | -0.93% | 345 |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Oct 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Sep 9, 2025 | 19.40 | 19.40 | 19.40 | 19.50 | 19.50 | -1.02% | 53 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Sep 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Aug 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Aug 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -14.66% | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Aug 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Aug 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.60 | 19.60 | -1.01% | 25 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 6.45% | 1 |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |