Acadia Healthcare Inc. (ACHC)
NASDAQ: ACHC
· Real-Time Price · USD
20.66
-0.11 (-0.53%)
At close: Aug 14, 2025, 3:59 PM
21.18
2.52%
Pre-market: Aug 15, 2025, 07:01 AM EDT
ACHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.92 | 20.75 | 19.58 | 20.66 | 20.66 | -0.53% | 3,139,785 |
| Aug 13, 2025 | 20.25 | 21.00 | 20.21 | 20.77 | 20.77 | 2.16% | 2,941,550 |
| Aug 12, 2025 | 19.25 | 20.35 | 19.10 | 20.33 | 20.33 | 6.61% | 2,898,878 |
| Aug 11, 2025 | 19.29 | 19.62 | 18.77 | 19.07 | 19.07 | -0.88% | 3,114,800 |
| Aug 8, 2025 | 18.30 | 19.28 | 18.22 | 19.24 | 19.24 | 5.71% | 2,850,862 |
| Aug 7, 2025 | 18.17 | 18.62 | 17.75 | 18.20 | 18.20 | 1.11% | 3,505,700 |
| Aug 6, 2025 | 20.78 | 22.04 | 17.13 | 18.00 | 18.00 | -17.28% | 6,388,865 |
| Aug 5, 2025 | 21.48 | 22.51 | 21.48 | 21.76 | 21.76 | 1.82% | 3,373,000 |
| Aug 4, 2025 | 21.15 | 21.65 | 20.88 | 21.37 | 21.37 | 1.33% | 2,167,000 |
| Aug 1, 2025 | 21.68 | 21.81 | 20.83 | 21.09 | 21.09 | -3.12% | 1,874,500 |
| Jul 31, 2025 | 22.31 | 22.56 | 21.70 | 21.77 | 21.77 | -3.03% | 1,997,302 |
| Jul 30, 2025 | 22.37 | 22.59 | 21.91 | 22.45 | 22.45 | 0.85% | 1,604,351 |
| Jul 29, 2025 | 22.49 | 23.13 | 22.23 | 22.26 | 22.26 | -1.90% | 1,897,400 |
| Jul 28, 2025 | 22.38 | 23.13 | 22.21 | 22.69 | 22.69 | 1.93% | 2,073,100 |
| Jul 25, 2025 | 21.74 | 22.32 | 21.58 | 22.26 | 22.26 | 2.39% | 1,451,400 |
| Jul 24, 2025 | 22.78 | 23.02 | 21.74 | 21.74 | 21.74 | -5.35% | 1,633,500 |
| Jul 23, 2025 | 22.19 | 23.02 | 22.04 | 22.97 | 22.97 | 4.22% | 1,303,603 |
| Jul 22, 2025 | 21.89 | 22.86 | 21.83 | 22.04 | 22.04 | 1.85% | 1,628,930 |
| Jul 21, 2025 | 21.99 | 22.26 | 21.63 | 21.64 | 21.64 | -1.28% | 1,462,600 |
| Jul 18, 2025 | 22.74 | 22.90 | 21.91 | 21.92 | 21.92 | -3.73% | 1,279,107 |