Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
25.62
+0.96 (3.89%)
At close: Mar 6, 2026, 4:00 PM EST
25.52
-0.10 (-0.38%)
After-hours: Mar 6, 2026, 6:17 PM EST

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7325.7524.2025.6225.623.89%4,443,418
Mar 5, 202623.5824.8823.5724.6624.662.45%3,379,554
Mar 4, 202623.0624.1822.3624.0724.074.70%2,730,279
Mar 3, 202622.8423.1321.7122.9922.99-1.92%3,429,360
Mar 2, 202623.2623.8422.4323.4423.44-3,844,867
Feb 27, 202622.1023.5521.7223.4423.445.16%6,373,190
Feb 26, 202621.2222.3120.8822.2922.296.96%5,906,980
Feb 25, 202620.3121.9820.3120.8420.8421.37%11,696,644
Feb 24, 202617.3917.5016.4817.1717.17-1.21%3,407,535
Feb 23, 202616.6517.5316.4317.3817.383.51%3,219,847
Feb 20, 202616.9117.0316.2416.7916.79-0.42%1,877,860
Feb 19, 202616.9917.1316.5716.8616.86-0.41%2,788,887
Feb 18, 202616.4917.0516.4716.9316.933.14%2,389,719
Feb 17, 202616.9016.9516.2316.4216.42-2.12%2,520,228
Feb 13, 202615.9617.1115.8516.7716.775.54%4,152,358
Feb 12, 202615.4616.0715.3415.8915.892.32%5,296,175
Feb 11, 202613.5015.8013.3015.5315.5313.69%11,302,602
Feb 10, 202613.6414.1813.4613.6613.661.26%3,369,603
Feb 9, 202613.3613.5812.9113.4913.490.90%3,520,342
Feb 6, 202613.3413.6813.0213.3713.37-0.45%2,929,754
Feb 5, 202613.6713.7812.9713.4313.43-0.89%3,449,918
Feb 4, 202613.6813.9313.4213.5513.55-0.95%4,413,673
Feb 3, 202613.0113.8112.9913.6813.683.56%2,836,379
Feb 2, 202613.3913.5712.9713.2113.21-1.71%4,040,202
Jan 30, 202613.1213.6713.0013.4413.442.99%3,478,172
Jan 29, 202613.4413.6112.9413.0513.05-2.90%3,209,464
Jan 28, 202613.5213.6713.1713.4413.44-0.30%3,349,805
Jan 27, 202615.0415.1113.1913.4813.48-11.49%3,165,007
Jan 26, 202615.2015.4015.0015.2315.23-2,417,912
Jan 23, 202614.8915.4414.6515.2315.230.53%2,734,160
Jan 22, 202613.8515.7913.8115.1515.155.72%6,863,859
Jan 21, 202614.2514.6413.6814.3314.330.63%5,461,579
Jan 20, 202612.3215.0012.3214.2414.2421.92%11,363,527
Jan 16, 202611.8611.9711.5611.6811.68-1.93%2,585,801
Jan 15, 202611.6811.9911.4311.9111.911.53%2,637,039
Jan 14, 202612.4912.5411.6011.7311.73-6.53%4,166,506
Jan 13, 202613.3113.3112.4912.5512.55-5.14%3,282,878
Jan 12, 202613.4913.6012.9913.2313.23-2.22%2,229,109
Jan 9, 202613.4213.8512.9513.5313.530.59%2,654,990
Jan 8, 202613.6313.6912.8513.4513.45-1.90%3,600,082
Jan 7, 202614.8014.8613.6613.7113.71-7.74%2,402,026
Jan 6, 202614.3314.9914.2814.8614.864.06%3,413,885
Jan 5, 202614.3014.3313.4214.2814.28-0.07%2,863,647
Jan 2, 202614.3014.4913.8514.2914.290.70%2,066,067
Dec 31, 202514.5614.6014.1614.1914.19-2.87%2,612,649
Dec 30, 202514.4814.7414.3614.6114.610.76%2,111,811
Dec 29, 202514.6514.7114.3914.5014.50-1.29%1,888,759
Dec 26, 202514.3314.7614.1514.6914.692.73%1,807,802
Dec 24, 202514.1214.3914.0514.3014.301.42%1,579,342
Dec 23, 202514.4314.5514.0714.1014.10-2.49%2,385,422
Dec 22, 202514.3514.9814.3314.4614.460.35%3,079,184
Dec 19, 202514.2914.5214.2214.4114.41-0.14%3,191,362
Dec 18, 202514.4814.5413.9514.4314.43-0.69%2,511,406
Dec 17, 202514.4514.9414.3714.5314.530.69%2,684,231
Dec 16, 202514.2514.6614.1214.4314.431.48%4,130,281
Dec 15, 202514.4614.5813.9914.2214.22-0.42%2,325,591
Dec 12, 202514.6314.7014.1514.2814.28-1.18%2,068,857
Dec 11, 202513.6514.4713.6014.4514.455.09%4,645,657
Dec 10, 202513.9114.2613.6913.7513.75-1.86%2,095,556
Dec 9, 202514.0114.2913.8114.0114.010.07%2,523,439
Dec 8, 202515.3915.4413.8014.0014.00-9.50%2,983,825
Dec 5, 202514.6715.5514.2015.4715.475.67%4,593,891
Dec 4, 202514.7314.8614.0114.6414.64-0.34%4,219,854
Dec 3, 202512.8915.0112.6314.6914.69-10.92%15,511,594
Dec 2, 202516.8316.8816.2616.4916.49-2.08%1,548,960
Dec 1, 202517.1117.4516.7716.8416.84-2.09%1,651,528
Nov 28, 202517.0917.3316.8817.2017.200.29%641,793
Nov 26, 202516.5717.5816.4317.1517.153.50%2,942,963
Nov 25, 202515.5516.6015.4416.5716.576.63%3,218,315
Nov 24, 202515.4115.5814.9915.5415.542.37%3,647,402
Nov 21, 202514.3415.7314.3315.1815.185.71%4,159,187
Nov 20, 202514.4114.7114.3414.3614.360.14%2,359,654
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