Acadia Healthcare Inc. (ACHC)
NASDAQ: ACHC
· Real-Time Price · USD
24.53
0.76 (3.20%)
At close: Sep 26, 2025, 3:59 PM
25.00
1.92%
After-hours: Sep 26, 2025, 07:02 PM EDT
ACHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.64 | 24.55 | 23.25 | 24.53 | 24.53 | 3.20% | 2,705,815 |
| Sep 25, 2025 | 24.55 | 25.04 | 23.75 | 23.77 | 23.77 | -3.33% | 3,391,295 |
| Sep 24, 2025 | 22.97 | 24.63 | 22.88 | 24.59 | 24.59 | 11.67% | 4,648,547 |
| Sep 23, 2025 | 22.99 | 23.09 | 21.96 | 22.02 | 22.02 | -4.34% | 3,439,776 |
| Sep 22, 2025 | 21.99 | 23.26 | 21.72 | 23.02 | 23.02 | 3.97% | 4,430,213 |
| Sep 19, 2025 | 21.96 | 22.35 | 21.85 | 22.14 | 22.14 | 0.32% | 18,785,207 |
| Sep 18, 2025 | 22.26 | 22.62 | 21.90 | 22.07 | 22.07 | 0.68% | 2,257,800 |
| Sep 17, 2025 | 21.80 | 22.87 | 21.72 | 21.92 | 21.92 | 0.97% | 3,299,249 |
| Sep 16, 2025 | 21.67 | 21.93 | 21.38 | 21.71 | 21.71 | 1.35% | 2,372,100 |
| Sep 15, 2025 | 21.66 | 21.69 | 21.13 | 21.42 | 21.42 | -1.43% | 2,047,108 |
| Sep 12, 2025 | 22.26 | 22.26 | 21.61 | 21.73 | 21.73 | -2.60% | 2,150,494 |
| Sep 11, 2025 | 21.16 | 22.48 | 21.16 | 22.31 | 22.31 | 5.94% | 2,263,512 |
| Sep 10, 2025 | 22.64 | 22.86 | 20.91 | 21.06 | 21.06 | -9.61% | 4,258,831 |
| Sep 9, 2025 | 22.52 | 23.60 | 21.87 | 23.30 | 23.30 | 3.37% | 2,624,606 |
| Sep 8, 2025 | 23.99 | 23.99 | 22.52 | 22.54 | 22.54 | -4.97% | 2,886,481 |
| Sep 5, 2025 | 23.70 | 24.42 | 23.54 | 23.72 | 23.72 | 0.30% | 2,022,550 |
| Sep 4, 2025 | 23.34 | 23.91 | 22.88 | 23.65 | 23.65 | 1.37% | 3,011,904 |
| Sep 3, 2025 | 23.53 | 23.73 | 23.19 | 23.33 | 23.33 | -0.51% | 2,704,200 |
| Sep 2, 2025 | 22.71 | 23.48 | 22.28 | 23.45 | 23.45 | 2.13% | 2,935,400 |
| Aug 29, 2025 | 22.74 | 23.34 | 22.62 | 22.96 | 22.96 | 1.50% | 2,743,239 |