Acadia Healthcare Company, Inc. ACHC
37.78 USD -0.03 (-0.08%)
Regular-session close
38.33 +0.55 +1.46%
After hours · Nov 13, 6:20 PM ET
36.88 Day range 38.12
11.68 52-week range 38.80
- YTD
- +166.24%
- 1 year
- +134.95%
ACHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.00 | 38.12 | 36.88 | 37.78 | -0.03 | -0.08% | 2,232,549 |
| Nov 12, 2026 | 38.85 | 39.25 | 37.32 | 37.81 | -0.99 | -2.55% | 1,674,200 |
| Nov 11, 2026 | 38.58 | 39.06 | 38.09 | 38.80 | +0.16 | +0.41% | 2,644,600 |
| Nov 10, 2026 | 38.61 | 38.86 | 37.86 | 38.64 | +0.03 | +0.08% | 3,630,600 |
| Nov 9, 2026 | 37.91 | 39.70 | 37.79 | 38.61 | +1.61 | +4.35% | 2,660,700 |
| Nov 6, 2026 | 35.19 | 37.94 | 34.21 | 37.00 | +2.21 | +6.35% | 4,533,700 |
| Nov 5, 2026 | 37.18 | 39.38 | 33.84 | 34.79 | +2.54 | +7.88% | 5,539,100 |
| Nov 4, 2026 | 31.00 | 34.04 | 30.11 | 32.25 | +2.63 | +8.88% | 5,055,100 |
| Nov 3, 2026 | 29.96 | 30.28 | 29.56 | 29.62 | 0.00 | 0.00% | 1,578,800 |
| Nov 2, 2026 | 29.97 | 30.23 | 29.09 | 29.62 | -0.34 | -1.13% | 1,256,300 |
| Oct 30, 2026 | 29.30 | 30.02 | 29.02 | 29.96 | +0.50 | +1.70% | 2,575,400 |
| Oct 29, 2026 | 29.84 | 30.10 | 28.89 | 29.46 | -0.05 | -0.17% | 2,738,300 |
| Oct 28, 2026 | 29.65 | 30.52 | 29.29 | 29.51 | -0.39 | -1.30% | 2,189,500 |
| Oct 27, 2026 | 31.51 | 31.61 | 29.35 | 29.90 | -1.44 | -4.59% | 2,337,700 |
| Oct 26, 2026 | 31.71 | 32.41 | 31.06 | 31.34 | -0.17 | -0.54% | 1,370,100 |
| Oct 23, 2026 | 31.61 | 32.36 | 31.41 | 31.51 | -0.37 | -1.16% | 1,479,000 |
| Oct 22, 2026 | 31.51 | 32.20 | 31.05 | 31.88 | +0.45 | +1.43% | 1,263,800 |
| Oct 21, 2026 | 31.58 | 32.09 | 30.53 | 31.43 | 0.00 | 0.00% | 1,124,800 |
| Oct 20, 2026 | 30.25 | 31.58 | 30.11 | 31.43 | +1.25 | +4.14% | 1,380,600 |
| Oct 19, 2026 | 30.16 | 30.51 | 29.73 | 30.18 | +0.20 | +0.67% | 996,200 |
| Oct 16, 2026 | 30.91 | 31.07 | 29.87 | 29.98 | -1.06 | -3.41% | 1,523,200 |
| Oct 15, 2026 | 31.67 | 32.03 | 30.89 | 31.04 | -0.63 | -1.99% | 1,886,500 |
| Oct 14, 2026 | 29.84 | 31.90 | 29.84 | 31.67 | +1.44 | +4.76% | 1,926,700 |
| Oct 13, 2026 | 30.20 | 30.80 | 29.59 | 30.23 | +0.15 | +0.50% | 1,268,600 |
| Oct 12, 2026 | 29.10 | 30.21 | 29.07 | 30.08 | +0.83 | +2.84% | 1,205,300 |
| Oct 9, 2026 | 28.31 | 29.45 | 28.31 | 29.25 | +0.77 | +2.70% | 1,383,700 |
| Oct 8, 2026 | 28.86 | 29.06 | 28.39 | 28.48 | -0.75 | -2.57% | 1,301,400 |
| Oct 7, 2026 | 28.84 | 29.66 | 28.66 | 29.23 | +0.19 | +0.65% | 1,652,200 |
| Oct 6, 2026 | 28.84 | 29.26 | 28.43 | 29.04 | +0.17 | +0.59% | 1,417,700 |
| Oct 5, 2026 | 28.32 | 28.92 | 27.83 | 28.87 | +0.81 | +2.89% | 2,431,100 |
| Oct 2, 2026 | 27.27 | 28.32 | 26.76 | 28.06 | +1.13 | +4.20% | 1,444,100 |
| Oct 1, 2026 | 27.40 | 27.74 | 26.72 | 26.93 | -0.57 | -2.07% | 1,179,500 |
| Sep 30, 2026 | 28.18 | 28.18 | 27.20 | 27.50 | -0.54 | -1.93% | 1,365,700 |
| Sep 29, 2026 | 27.96 | 28.25 | 27.40 | 28.04 | +0.13 | +0.47% | 920,800 |
| Sep 28, 2026 | 27.32 | 28.05 | 27.00 | 27.91 | -0.18 | -0.64% | 1,120,900 |
| Sep 25, 2026 | 27.85 | 28.38 | 27.43 | 28.09 | +0.29 | +1.04% | 1,150,300 |
| Sep 24, 2026 | 28.52 | 28.65 | 27.31 | 27.80 | -0.71 | -2.49% | 2,178,700 |
| Sep 23, 2026 | 29.41 | 29.78 | 28.09 | 28.51 | -0.86 | -2.93% | 2,464,900 |
| Sep 22, 2026 | 28.63 | 29.69 | 28.55 | 29.37 | +1.00 | +3.52% | 2,061,200 |
| Sep 21, 2026 | 28.33 | 29.14 | 28.31 | 28.37 | +0.04 | +0.14% | 1,492,800 |
| Sep 18, 2026 | 28.80 | 29.27 | 27.75 | 28.33 | -0.48 | -1.67% | 2,683,300 |
| Sep 17, 2026 | 28.63 | 29.08 | 28.16 | 28.81 | +0.65 | +2.31% | 1,546,000 |
| Sep 16, 2026 | 27.48 | 28.38 | 27.08 | 28.16 | +0.78 | +2.85% | 1,232,300 |
| Sep 15, 2026 | 27.94 | 28.03 | 26.97 | 27.38 | -0.62 | -2.21% | 1,186,400 |
| Sep 14, 2026 | 28.15 | 29.40 | 27.98 | 28.00 | -0.36 | -1.27% | 1,081,800 |
| Sep 11, 2026 | 28.96 | 29.26 | 28.23 | 28.36 | -0.17 | -0.60% | 653,200 |
| Sep 10, 2026 | 27.86 | 29.80 | 27.82 | 28.53 | +0.34 | +1.21% | 1,088,000 |
| Sep 9, 2026 | 27.42 | 28.75 | 26.85 | 28.19 | +0.69 | +2.51% | 1,716,900 |
| Sep 8, 2026 | 27.71 | 28.45 | 27.45 | 27.50 | -0.63 | -2.24% | 1,316,300 |
| Sep 4, 2026 | 28.24 | 28.77 | 27.81 | 28.13 | -0.25 | -0.88% | 835,000 |
| Sep 3, 2026 | 27.73 | 28.39 | 27.34 | 28.38 | +0.63 | +2.27% | 1,150,100 |
| Sep 2, 2026 | 28.19 | 28.59 | 27.50 | 27.75 | -0.50 | -1.77% | 1,138,400 |
| Sep 1, 2026 | 27.79 | 28.72 | 27.65 | 28.25 | +0.69 | +2.50% | 1,451,000 |
| Aug 31, 2026 | 28.27 | 28.55 | 27.49 | 27.56 | -0.99 | -3.47% | 2,076,100 |
| Aug 28, 2026 | 30.15 | 30.35 | 28.38 | 28.55 | -1.67 | -5.53% | 1,225,800 |
| Aug 27, 2026 | 30.14 | 30.55 | 29.39 | 30.22 | -0.36 | -1.18% | 1,322,900 |
| Aug 26, 2026 | 30.15 | 32.87 | 30.01 | 30.58 | +0.71 | +2.38% | 2,029,000 |
| Aug 25, 2026 | 28.88 | 29.92 | 28.58 | 29.87 | +1.15 | +4.00% | 1,911,000 |
| Aug 24, 2026 | 27.90 | 28.95 | 27.75 | 28.72 | +0.90 | +3.24% | 1,438,700 |
| Aug 21, 2026 | 27.17 | 27.84 | 26.62 | 27.82 | +0.85 | +3.15% | 1,112,200 |
| Aug 20, 2026 | 27.00 | 27.82 | 26.73 | 26.97 | -0.39 | -1.43% | 1,251,900 |
| Aug 19, 2026 | 27.77 | 29.25 | 27.11 | 27.36 | -0.10 | -0.36% | 2,244,200 |
| Aug 18, 2026 | 29.68 | 30.23 | 27.43 | 27.46 | -2.54 | -8.47% | 3,919,400 |
| Aug 17, 2026 | 30.46 | 30.81 | 29.66 | 30.00 | -0.83 | -2.69% | 1,467,500 |
| Aug 14, 2026 | 30.10 | 31.14 | 29.81 | 30.83 | +0.59 | +1.95% | 1,103,500 |
65 days, newest first. Daily bars as drawn on the ACHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.