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