Skip to main content
Acadia Healthcare Company, Inc. (ACHC)
NASDAQ: ACHC · Real-Time Price · USD
20.77
+0.44 (2.14%)
At close: Aug 13, 2025, 4:00 PM
20.06
-0.71 (-3.42%)
Pre-market: Aug 14, 2025, 9:01 AM EDT

Acadia Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202523.4523.4522.3522.6822.68-2.54%1,115,300
Jul 15, 202524.3624.6423.1623.2723.27-3.36%1,441,565
Jul 14, 202524.0924.3523.8324.0824.08-1.15%1,359,357
Jul 11, 202524.4324.6023.8224.3624.36-1.34%1,355,222
Jul 10, 202524.4625.0423.9924.6924.691.11%1,555,620
Jul 9, 202524.3224.6624.0024.4224.421.24%1,582,355
Jul 8, 202523.3524.6823.3424.1224.123.43%1,877,692
Jul 7, 202523.3023.4022.9423.3223.32-0.17%1,981,036
Jul 3, 202523.4823.9823.0723.3623.360.73%1,483,833
Jul 2, 202523.4923.6622.8923.1923.19-1.28%2,047,085
Jul 1, 202522.6923.8822.2323.4923.493.53%2,680,984
Jun 30, 202522.0123.1921.6822.6922.693.61%4,340,879
Jun 27, 202522.0622.1521.6221.9021.90-0.70%2,804,814
Jun 26, 202521.0922.4221.0922.0622.065.32%2,283,142
Jun 25, 202521.4821.4820.7220.9420.94-2.70%1,857,972
Jun 24, 202521.0521.6320.8521.5221.523.21%1,327,592
Jun 23, 202521.3921.4620.3620.8520.85-3.29%2,222,641
Jun 20, 202521.7522.1521.2621.5621.560.19%2,318,725
Jun 18, 202520.7521.6120.5721.5221.523.21%1,623,451
Jun 17, 202520.8121.0720.5220.8520.85-1.28%1,460,576
Jun 16, 202521.2321.4720.4721.1221.12-0.52%1,706,676
Jun 13, 202521.9922.2621.0521.2321.23-4.07%1,739,833
Jun 12, 202522.5822.7022.1122.1322.13-2.81%1,163,382
Jun 11, 202522.6322.9222.2022.7722.770.71%4,531,496
Jun 10, 202522.1922.9521.3522.6122.612.82%4,539,314
Jun 9, 202522.7822.9721.4721.9921.99-3.30%2,156,361
Jun 6, 202522.8723.1822.5122.7422.740.49%882,751
Jun 5, 202522.5722.8822.3522.6322.630.13%940,816
Jun 4, 202522.5023.2722.4722.6022.600.71%1,439,962
Jun 3, 202521.6922.5521.2822.4422.443.74%1,970,801