Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
15.47
+0.83 (5.67%)
At close: Dec 5, 2025, 4:00 PM EST
15.56
+0.09 (0.58%)
After-hours: Dec 5, 2025, 7:59 PM EST

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6715.5514.2015.4715.475.67%4,576,963
Dec 4, 202514.7314.8614.0114.6414.64-0.34%4,217,177
Dec 3, 202512.8915.0112.6314.6914.69-10.92%15,508,315
Dec 2, 202516.8316.8816.2616.4916.49-2.08%1,482,519
Dec 1, 202517.1117.4516.7716.8416.84-2.09%1,639,112
Nov 28, 202517.0917.3316.8817.2017.200.29%631,434
Nov 26, 202516.5717.5816.4317.1517.153.50%2,874,832
Nov 25, 202515.5516.6015.4416.5716.576.63%3,215,418
Nov 24, 202515.4115.5814.9915.5415.542.37%3,583,398
Nov 21, 202514.3415.7314.3315.1815.185.71%4,153,816
Nov 20, 202514.4114.7114.3414.3614.360.14%2,351,644
Nov 19, 202515.0015.1014.3014.3414.34-4.46%2,488,513
Nov 18, 202515.6515.6514.9415.0115.01-4.09%3,518,523
Nov 17, 202516.0216.1715.4515.6515.65-2.31%2,185,527
Nov 14, 202515.9216.2015.6816.0216.02-0.37%2,715,505
Nov 13, 202517.2017.3015.9916.0816.08-7.64%2,494,907
Nov 12, 202518.2018.2417.3317.4117.41-4.55%2,283,482
Nov 11, 202518.1918.6017.9818.2418.240.39%2,222,580
Nov 10, 202519.1919.3218.0218.1718.17-6.87%2,522,482
Nov 7, 202519.7520.0218.9619.5119.51-3.70%3,670,050
Nov 6, 202519.0020.7418.3220.2620.26-2.03%5,740,363
Nov 5, 202520.4821.3620.2820.6820.680.10%3,026,488
Nov 4, 202521.0521.4620.6120.6620.66-3.05%1,321,436
Nov 3, 202521.4521.5920.6521.3121.31-0.88%1,627,483
Oct 31, 202521.6621.8321.2321.5021.50-1.38%1,374,792
Oct 30, 202522.7522.9821.7421.8021.80-5.26%1,668,548
Oct 29, 202523.1223.7722.9123.0123.01-0.69%1,934,058
Oct 28, 202523.1823.6022.5923.1723.170.96%2,516,605
Oct 27, 202523.3623.6022.6922.9522.95-1.86%6,051,207
Oct 24, 202523.6924.0623.3223.3923.39-0.49%1,400,370
Oct 23, 202523.3924.0523.1823.5023.500.17%1,499,443
Oct 22, 202523.4224.0623.2223.4623.46-0.21%2,071,231
Oct 21, 202523.8323.9623.4923.5123.51-1.88%1,769,999
Oct 20, 202524.4424.5923.9023.9623.96-0.85%1,517,607
Oct 17, 202524.7324.8024.0524.1724.17-2.32%1,231,749
Oct 16, 202524.9925.1624.4724.7424.740.24%2,010,027
Oct 15, 202525.0125.2324.2424.6824.68-1.00%1,170,505
Oct 14, 202524.0325.2023.5024.9324.932.63%1,904,017
Oct 13, 202524.6724.8724.2324.2924.290.12%1,356,638
Oct 10, 202525.2725.3224.2324.2624.26-3.65%1,639,729
Oct 9, 202525.9826.2925.1425.1825.18-1.64%2,334,201
Oct 8, 202526.7427.3025.5625.6025.60-5.99%2,635,125
Oct 7, 202526.7027.5026.3927.2327.232.91%2,769,022
Oct 6, 202527.1627.2326.1626.4626.46-2.51%2,629,870
Oct 3, 202526.5327.5026.4427.1427.141.95%2,790,138
Oct 2, 202524.6726.7224.5726.6226.628.43%3,512,579
Oct 1, 202524.6425.2824.2224.5524.55-0.85%2,102,357
Sep 30, 202524.4024.9024.2024.7624.760.90%2,177,169
Sep 29, 202524.7424.7423.8124.5424.540.04%3,947,173
Sep 26, 202523.6424.5523.2524.5324.533.20%2,706,476
Sep 25, 202524.5525.0423.7523.7723.77-3.33%3,391,295
Sep 24, 202522.9724.6322.8824.5924.5911.67%4,648,547
Sep 23, 202522.9923.0921.9622.0222.02-4.34%3,439,776
Sep 22, 202521.9923.2621.7223.0223.023.97%4,430,213
Sep 19, 202521.9622.3521.8522.1422.140.32%18,785,207
Sep 18, 202522.2622.6221.9022.0722.070.68%2,257,780
Sep 17, 202521.8022.8721.7221.9221.920.97%3,299,249
Sep 16, 202521.6721.9321.3821.7121.711.35%2,372,059
Sep 15, 202521.6621.6921.1321.4221.42-1.43%2,047,108
Sep 12, 202522.2622.2621.6121.7321.73-2.60%2,150,494
Sep 11, 202521.1622.4821.1622.3122.315.96%2,263,512
Sep 10, 202522.6422.8620.9121.0621.06-9.64%4,258,831
Sep 9, 202522.5223.6021.8723.3023.303.37%2,624,606
Sep 8, 202523.9923.9922.5222.5422.54-4.97%2,886,481
Sep 5, 202523.7024.4223.5423.7223.720.30%2,022,550
Sep 4, 202523.3423.9122.8823.6523.651.37%3,011,904
Sep 3, 202523.5323.7323.1923.3323.33-0.51%2,704,167
Sep 2, 202522.7123.4822.2823.4523.452.13%2,935,388
Aug 29, 202522.7423.3422.6222.9622.961.50%2,743,239
Aug 28, 202522.2522.6721.9622.6222.621.96%2,779,045
Aug 27, 202521.5122.2021.4422.1922.192.95%2,254,214
Aug 26, 202522.2222.3521.5121.5521.55-2.80%1,881,282
Aug 25, 202522.2422.2921.9022.1722.17-1.20%1,503,951
Aug 22, 202521.6122.6921.3722.4422.444.76%1,602,125
Aug 21, 202521.0621.7221.0621.4221.420.56%1,857,661
Aug 20, 202521.4921.8321.2921.3021.30-1.34%1,818,107
Aug 19, 202521.4722.0521.2221.5921.592.18%2,197,103
Aug 18, 202521.2421.7021.1121.1321.130.71%2,276,536
Aug 15, 202520.9721.1620.6320.9820.981.55%2,135,762
Aug 14, 202519.9220.7519.5820.6620.66-0.53%3,142,536
Aug 13, 202520.2521.0020.2120.7720.772.16%2,941,550
Aug 12, 202519.2520.3519.1020.3320.336.61%2,898,878
Aug 11, 202519.2919.6218.7719.0719.07-0.88%3,114,766
Aug 8, 202518.3019.2818.2219.2419.245.71%2,850,862
Aug 7, 202518.1718.6217.7518.2018.201.11%3,505,694
Aug 6, 202520.7822.0417.1318.0018.00-17.28%6,388,865
Aug 5, 202521.4822.5121.4821.7621.761.82%3,372,964
Aug 4, 202521.1521.6520.8821.3721.371.33%2,166,993
Aug 1, 202521.6821.8120.8321.0921.09-3.12%1,874,471
Jul 31, 202522.3122.5621.7021.7721.77-3.03%1,997,302
Jul 30, 202522.3722.5921.9122.4522.450.85%1,604,351
Jul 29, 202522.4923.1322.2322.2622.26-1.90%1,897,384
Jul 28, 202522.3823.1322.2122.6922.691.95%2,073,093
Jul 25, 202521.7422.3221.5822.2622.262.37%1,451,391
Jul 24, 202522.7823.0221.7421.7421.74-5.35%1,633,499
Jul 23, 202522.1923.0222.0422.9722.974.22%1,303,603
Jul 22, 202521.8922.8621.8322.0422.041.85%1,628,930
Jul 21, 202521.9922.2621.6321.6421.64-1.28%1,462,552
Jul 18, 202522.7422.9021.9121.9221.92-3.73%1,279,107
Jul 17, 202522.6523.0322.3822.7722.770.40%912,252