NASDAQ : ACHC
Acadia Healthcare Company, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 29.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acadia Healthcare Company, Inc. (ACHC) closed at 29.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.3 | 30.02 | 29.02 | 29.96 | 2,575,606 | +1.70% |
| 2026-10-29 | 29.84 | 30.095 | 28.89 | 29.46 | 2,738,263 | -0.17% |
| 2026-10-28 | 29.65 | 30.52 | 29.29 | 29.51 | 2,189,472 | -1.30% |
| 2026-10-27 | 31.51 | 31.61 | 29.35 | 29.9 | 2,337,761 | -4.59% |
| 2026-10-26 | 31.71 | 32.405 | 31.063 | 31.34 | 1,370,142 | -0.54% |
| 2026-10-23 | 31.61 | 32.36 | 31.41 | 31.51 | 1,479,087 | -1.16% |
| 2026-10-22 | 31.51 | 32.2 | 31.05 | 31.88 | 1,263,790 | +1.43% |
| 2026-10-21 | 31.58 | 32.09 | 30.53 | 31.43 | 1,124,834 | +0.00% |
| 2026-10-20 | 30.25 | 31.58 | 30.11 | 31.43 | 1,380,645 | +4.14% |
| 2026-10-19 | 30.16 | 30.51 | 29.73 | 30.18 | 996,211 | +0.67% |
| 2026-10-16 | 30.905 | 31.07 | 29.87 | 29.98 | 1,523,453 | -3.41% |
| 2026-10-15 | 31.67 | 32.03 | 30.891 | 31.04 | 1,886,472 | -1.99% |
| 2026-10-14 | 29.84 | 31.895 | 29.84 | 31.67 | 1,928,487 | +4.76% |
| 2026-10-13 | 30.2 | 30.8 | 29.59 | 30.23 | 1,269,861 | +0.50% |
| 2026-10-12 | 29.1 | 30.21 | 29.07 | 30.08 | 1,205,275 | +2.84% |
| 2026-10-09 | 28.31 | 29.45 | 28.31 | 29.25 | 1,383,726 | +2.70% |
| 2026-10-08 | 28.86 | 29.063 | 28.39 | 28.48 | 1,301,426 | -2.57% |
| 2026-10-07 | 28.84 | 29.655 | 28.66 | 29.23 | 1,652,180 | +0.65% |
| 2026-10-06 | 28.835 | 29.255 | 28.43 | 29.04 | 1,417,729 | +0.59% |
| 2026-10-05 | 28.32 | 28.92 | 27.83 | 28.87 | 2,431,129 | +2.89% |
| 2026-10-02 | 27.27 | 28.32 | 26.76 | 28.06 | 1,444,101 | +4.20% |
| 2026-10-01 | 27.4 | 27.735 | 26.72 | 26.93 | 1,179,501 | -2.07% |
| 2026-09-30 | 28.18 | 28.18 | 27.2 | 27.5 | 1,365,733 | -1.93% |
| 2026-09-29 | 27.96 | 28.25 | 27.4 | 28.04 | 920,843 | +0.47% |
| 2026-09-28 | 27.32 | 28.05 | 27 | 27.91 | 1,120,912 | -0.64% |
| 2026-09-25 | 27.85 | 28.38 | 27.43 | 28.09 | 1,150,321 | +1.04% |
| 2026-09-24 | 28.52 | 28.65 | 27.31 | 27.8 | 2,178,727 | -2.49% |
| 2026-09-23 | 29.41 | 29.78 | 28.085 | 28.51 | 2,464,969 | -2.93% |
| 2026-09-22 | 28.63 | 29.69 | 28.55 | 29.37 | 2,061,237 | +3.52% |
| 2026-09-21 | 28.33 | 29.14 | 28.31 | 28.37 | 1,492,987 | +0.14% |
| 2026-09-18 | 28.8 | 29.27 | 27.75 | 28.33 | 2,683,269 | -1.67% |
| 2026-09-17 | 28.63 | 29.08 | 28.16 | 28.81 | 1,546,027 | +2.31% |
| 2026-09-16 | 27.48 | 28.38 | 27.08 | 28.16 | 1,232,300 | +2.85% |
| 2026-09-15 | 27.94 | 28.03 | 26.97 | 27.38 | 1,186,396 | -2.21% |
| 2026-09-14 | 28.15 | 29.4 | 27.982 | 28 | 1,081,837 | -1.27% |
| 2026-09-11 | 28.96 | 29.26 | 28.23 | 28.36 | 653,208 | -0.60% |
| 2026-09-10 | 27.86 | 29.8 | 27.82 | 28.53 | 1,087,979 | +1.21% |
| 2026-09-09 | 27.42 | 28.75 | 26.85 | 28.19 | 1,716,902 | +2.51% |
| 2026-09-08 | 27.71 | 28.45 | 27.445 | 27.5 | 1,316,323 | -2.24% |
| 2026-09-04 | 28.24 | 28.765 | 27.81 | 28.13 | 835,044 | -0.88% |
| 2026-09-03 | 27.73 | 28.39 | 27.335 | 28.38 | 1,150,151 | +2.27% |
| 2026-09-02 | 28.19 | 28.59 | 27.5 | 27.75 | 1,138,401 | -1.77% |
| 2026-09-01 | 27.79 | 28.72 | 27.65 | 28.25 | 1,451,053 | +2.50% |
| 2026-08-31 | 28.27 | 28.545 | 27.49 | 27.56 | 2,076,065 | -3.47% |
| 2026-08-28 | 30.15 | 30.35 | 28.38 | 28.55 | 1,225,764 | -5.53% |
| 2026-08-27 | 30.14 | 30.55 | 29.39 | 30.22 | 1,323,115 | -1.18% |
| 2026-08-26 | 30.15 | 32.865 | 30.01 | 30.58 | 2,029,018 | +2.38% |
| 2026-08-25 | 28.88 | 29.915 | 28.58 | 29.87 | 1,910,976 | +4.00% |
| 2026-08-24 | 27.9 | 28.95 | 27.75 | 28.72 | 1,438,725 | +3.24% |
| 2026-08-21 | 27.17 | 27.84 | 26.62 | 27.82 | 1,112,212 | +3.15% |
| 2026-08-20 | 27 | 27.82 | 26.73 | 26.97 | 1,251,905 | -1.43% |
| 2026-08-19 | 27.77 | 29.25 | 27.11 | 27.36 | 2,244,227 | -0.36% |
| 2026-08-18 | 29.68 | 30.23 | 27.43 | 27.46 | 3,919,351 | -8.47% |
| 2026-08-17 | 30.46 | 30.81 | 29.66 | 30 | 1,467,487 | -2.69% |
| 2026-08-14 | 30.1 | 31.14 | 29.81 | 30.83 | 1,103,514 | +1.95% |
| 2026-08-13 | 31.55 | 31.95 | 30.1 | 30.24 | 1,160,676 | -4.61% |
| 2026-08-12 | 30.94 | 32.15 | 30.72 | 31.7 | 1,438,150 | +1.93% |
| 2026-08-11 | 31.69 | 32.35 | 30.915 | 31.1 | 1,240,846 | -2.14% |
| 2026-08-10 | 31.67 | 32.24 | 31.26 | 31.78 | 1,278,739 | +0.79% |
| 2026-08-07 | 30.28 | 31.625 | 30.28 | 31.53 | 1,246,157 | +2.64% |
| 2026-08-06 | 32.165 | 32.165 | 30.4 | 30.72 | 1,601,095 | -4.71% |
| 2026-08-05 | 31.87 | 32.95 | 31.44 | 32.24 | 2,621,294 | +1.80% |
| 2026-08-04 | 30.825 | 31.745 | 30.34 | 31.67 | 1,908,217 | +3.53% |
| 2026-08-03 | 29.5 | 31.2 | 29.5 | 30.59 | 3,425,194 | +3.27% |
| 2026-07-31 | 28.49 | 29.675 | 28.2 | 29.62 | 2,182,429 | +5.26% |
| 2026-07-30 | 27.57 | 29.16 | 26.62 | 28.14 | 3,440,133 | +2.89% |
| 2026-07-29 | 32.92 | 33 | 27.08 | 27.35 | 7,928,588 | -16.34% |
| 2026-07-28 | 32.52 | 33.366 | 31.81 | 32.69 | 4,345,582 | +0.58% |
| 2026-07-27 | 34.25 | 34.25 | 32.07 | 32.5 | 4,982,945 | -5.82% |
| 2026-07-24 | 34.56 | 35.29 | 34.303 | 34.51 | 2,300,732 | +1.47% |
| 2026-07-23 | 34.72 | 34.92 | 33.87 | 34.01 | 1,987,936 | -2.21% |
| 2026-07-22 | 35.69 | 35.83 | 34.64 | 34.78 | 1,412,729 | -2.33% |
| 2026-07-21 | 34.43 | 35.645 | 34.235 | 35.61 | 2,770,699 | +3.43% |
| 2026-07-20 | 34.72 | 34.9 | 33.86 | 34.43 | 1,615,317 | -0.20% |
| 2026-07-17 | 33.11 | 34.735 | 32.71 | 34.5 | 2,755,150 | +2.65% |
| 2026-07-16 | 32.93 | 34.02 | 32.27 | 33.61 | 4,237,901 | +4.15% |
| 2026-07-15 | 31.76 | 33.5 | 31 | 32.27 | 3,293,213 | +2.12% |
| 2026-07-14 | 31.462 | 31.71 | 29.675 | 31.6 | 3,728,092 | +3.40% |
| 2026-07-13 | 30.95 | 31.85 | 30.25 | 30.56 | 2,546,806 | -2.30% |
| 2026-07-10 | 31.78 | 31.985 | 30.73 | 31.28 | 2,966,625 | -0.38% |
| 2026-07-09 | 31.2 | 32.56 | 31.04 | 31.4 | 2,999,377 | +2.15% |
| 2026-07-08 | 31.575 | 31.91 | 30.33 | 30.74 | 2,009,514 | -3.70% |
| 2026-07-07 | 31.18 | 32.1 | 31.085 | 31.92 | 2,793,763 | +2.67% |
| 2026-07-06 | 31.91 | 32.36 | 31.07 | 31.09 | 2,540,505 | -2.57% |
| 2026-07-02 | 31.5 | 32.82 | 31.35 | 31.91 | 4,463,407 | +2.11% |
| 2026-07-01 | 29.53 | 31.35 | 28.825 | 31.25 | 3,496,525 | +5.82% |
| 2026-06-30 | 27.71 | 29.72 | 27.61 | 29.53 | 3,521,824 | +6.64% |
| 2026-06-29 | 27.18 | 27.725 | 26.41 | 27.69 | 2,456,145 | +0.98% |
| 2026-06-26 | 26.03 | 27.65 | 25.93 | 27.42 | 15,689,069 | +4.50% |
| 2026-06-25 | 25.37 | 26.35 | 25.1 | 26.24 | 3,694,631 | +5.13% |
| 2026-06-24 | 24.63 | 25.01 | 24.03 | 24.96 | 2,885,277 | +1.71% |
| 2026-06-23 | 25.02 | 25.3 | 23.67 | 24.54 | 2,981,663 | -2.66% |
| 2026-06-22 | 25.04 | 25.42 | 24.74 | 25.21 | 2,493,010 | +1.37% |
| 2026-06-18 | 23.88 | 24.915 | 23.79 | 24.87 | 3,076,582 | +5.83% |
| 2026-06-17 | 24.89 | 24.89 | 23.43 | 23.5 | 3,213,584 | -5.96% |
| 2026-06-16 | 25.06 | 25.5 | 24.77 | 24.99 | 2,384,319 | +0.00% |
| 2026-06-15 | 24.79 | 25.01 | 24.21 | 24.99 | 2,473,516 | +1.59% |
| 2026-06-12 | 24.98 | 25.19 | 24.545 | 24.6 | 1,926,450 | -1.17% |
| 2026-06-11 | 24.08 | 25.09 | 23.885 | 24.89 | 2,611,256 | +4.10% |
| 2026-06-10 | 25.53 | 26.13 | 23.78 | 23.91 | 1,806,157 | -6.24% |
| 2026-06-09 | 25.36 | 25.68 | 25.16 | 25.5 | 2,726,035 | +0.71% |
| 2026-06-08 | 24.48 | 25.54 | 24.29 | 25.32 | 1,380,147 | +3.43% |
| 2026-06-05 | 25.35 | 25.63 | 24.33 | 24.48 | 2,509,918 | -2.90% |
| 2026-06-04 | 25.88 | 26.835 | 25.08 | 25.21 | 3,924,930 | -2.02% |
| 2026-06-03 | 25.51 | 26.17 | 25.29 | 25.73 | 3,127,705 | +5.36% |
| 2026-06-02 | 23.57 | 24.84 | 23.45 | 24.42 | 2,319,017 | +4.76% |
| 2026-06-01 | 22.97 | 23.95 | 22.66 | 23.31 | 2,066,102 | +0.47% |
| 2026-05-29 | 23.44 | 23.85 | 23.065 | 23.2 | 2,763,036 | -2.36% |
| 2026-05-28 | 24.03 | 24.22 | 23.55 | 23.76 | 1,718,084 | -1.37% |
| 2026-05-27 | 23.55 | 24.23 | 23.55 | 24.09 | 1,444,818 | +2.55% |
| 2026-05-26 | 23.07 | 23.71 | 22.54 | 23.49 | 2,621,868 | +1.34% |
| 2026-05-22 | 23.07 | 23.6 | 22.78 | 23.18 | 2,551,850 | +0.70% |
| 2026-05-21 | 23.85 | 24.05 | 22.43 | 23.02 | 4,621,309 | -4.36% |
| 2026-05-20 | 24.92 | 25.19 | 23.98 | 24.07 | 1,539,541 | -3.41% |
| 2026-05-19 | 24.97 | 25.4 | 23.94 | 24.92 | 2,934,631 | -1.54% |
| 2026-05-18 | 25.81 | 26.05 | 25.27 | 25.31 | 1,909,699 | -1.94% |
| 2026-05-15 | 26.455 | 26.525 | 25.61 | 25.81 | 1,222,182 | -3.69% |
| 2026-05-14 | 27.2 | 27.57 | 26.735 | 26.8 | 2,234,208 | -1.29% |
| 2026-05-13 | 26.03 | 27.75 | 26 | 27.15 | 3,269,809 | +4.34% |
| 2026-05-12 | 25.07 | 26.45 | 24.45 | 26.02 | 2,976,191 | +4.04% |