Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
27.42
+1.18 (4.50%)
At close: Jun 26, 2026, 4:00 PM EDT
27.12
-0.30 (-1.09%)
After-hours: Jun 26, 2026, 7:21 PM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.0327.6525.9327.4227.424.50%15,389,874
Jun 25, 202625.3726.3525.1026.2426.245.13%3,693,487
Jun 24, 202624.6325.0124.0324.9624.961.71%2,885,277
Jun 23, 202625.0225.3023.6724.5424.54-2.66%2,981,663
Jun 22, 202625.0425.4224.7425.2125.211.37%2,493,010
Jun 18, 202623.8824.9223.7924.8724.875.83%3,076,582
Jun 17, 202624.8924.8923.4323.5023.50-5.96%3,213,584
Jun 16, 202625.0625.5024.7724.9924.99-2,384,319
Jun 15, 202624.7925.0124.2124.9924.991.59%2,473,516
Jun 12, 202624.9825.1924.5524.6024.60-1.17%1,926,450
Jun 11, 202624.0825.0923.8924.8924.894.10%2,611,256
Jun 10, 202625.5326.1323.7823.9123.91-6.24%1,806,157
Jun 9, 202625.3625.6825.1625.5025.500.71%2,726,035
Jun 8, 202624.4825.5424.2925.3225.323.43%1,380,147
Jun 5, 202625.3525.6324.3324.4824.48-2.90%2,509,918
Jun 4, 202625.8826.8425.0825.2125.21-2.02%3,924,930
Jun 3, 202625.5126.1725.2925.7325.735.36%3,127,705
Jun 2, 202623.5724.8423.4524.4224.424.76%2,319,017
Jun 1, 202622.9723.9522.6623.3123.310.47%2,066,102
May 29, 202623.4423.8523.0723.2023.20-2.36%2,763,036
May 28, 202624.0324.2223.5523.7623.76-1.37%1,718,084
May 27, 202623.5524.2323.5524.0924.092.55%1,444,818
May 26, 202623.0723.7122.5423.4923.491.34%2,621,868
May 22, 202623.0723.6022.7823.1823.180.70%2,551,850
May 21, 202623.8524.0522.4323.0223.02-4.36%4,621,309
May 20, 202624.9225.1923.9824.0724.07-3.41%1,539,541
May 19, 202624.9725.4023.9424.9224.92-1.54%2,934,631
May 18, 202625.8126.0525.2725.3125.31-1.94%1,909,699
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
Mar 13, 202624.1524.4623.4723.5223.52-2.59%2,770,781
Mar 12, 202623.8725.0523.6024.1524.151.07%4,340,800
Mar 11, 202625.1025.1223.6523.8923.89-4.97%2,504,135
Mar 10, 202624.9825.2024.2725.1425.141.74%3,008,684
Mar 9, 202625.1125.1324.0824.7124.71-3.55%3,487,262
Mar 6, 202624.7325.7524.2025.6225.623.89%4,445,077
Mar 5, 202623.5824.8823.5724.6624.662.45%3,380,388
Mar 4, 202623.0624.1822.3624.0724.074.70%2,731,521
Mar 3, 202622.8423.1321.7122.9922.99-1.92%3,429,362
Mar 2, 202623.2623.8422.4323.4423.44-3,845,058
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