Acadia Healthcare Inc.
44.29
-1.12 (-2.47%)
At close: Jan 14, 2025, 3:59 PM
44.37
0.18%
After-hours Jan 14, 2025, 04:00 PM EST

ACHC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 45.33 45.62 42.98 44.37 -1.04 -2.29% 2,092,407
Jan 13, 2025 44.47 47.08 43.91 45.41 0.49 1.09% 1,963,725
Jan 10, 2025 45.04 45.64 44.88 44.92 -0.20 -0.44% 1,930,700
Jan 8, 2025 44.67 45.61 44.57 45.12 -0.01 -0.02% 2,543,740
Jan 7, 2025 46.01 46.84 44.80 45.13 0.28 0.62% 2,328,161
Jan 6, 2025 44.74 45.26 44.25 44.85 0.53 1.20% 3,484,731
Jan 3, 2025 41.15 44.48 40.83 44.32 3.55 8.71% 2,459,200
Jan 2, 2025 39.90 41.41 39.76 40.77 1.12 2.82% 1,076,332
Dec 31, 2024 38.82 39.67 38.17 39.65 1.07 2.77% 2,186,718
Dec 30, 2024 37.85 39.06 37.16 38.58 0.62 1.63% 1,707,228
Dec 27, 2024 37.79 38.49 37.29 37.96 -0.11 -0.29% 1,275,335
Dec 26, 2024 37.48 38.51 37.03 38.07 0.40 1.06% 2,427,026
Dec 24, 2024 37.66 38.05 37.19 37.67 0.17 0.45% 754,803
Dec 23, 2024 37.99 38.10 36.80 37.50 -0.40 -1.06% 2,655,648
Dec 20, 2024 38.33 39.00 37.89 37.90 -0.69 -1.79% 4,560,046
Dec 19, 2024 39.19 39.38 38.22 38.59 -0.46 -1.18% 1,286,633
Dec 18, 2024 40.10 41.11 39.01 39.05 -0.59 -1.49% 2,716,300
Dec 17, 2024 40.25 40.50 39.30 39.64 -0.84 -2.08% 1,176,008
Dec 16, 2024 40.02 41.15 40.00 40.48 -0.18 -0.44% 1,078,445
Dec 13, 2024 40.34 40.94 39.45 40.66 0.32 0.79% 1,084,905
Dec 12, 2024 42.24 42.43 40.25 40.34 0.50 1.26% 1,832,283
Dec 11, 2024 39.78 40.32 38.98 39.84 -0.03 -0.08% 1,354,900
Dec 10, 2024 40.56 40.68 38.17 39.87 -0.93 -2.28% 1,692,343
Dec 9, 2024 40.93 42.17 40.68 40.80 -0.32 -0.78% 1,322,711
Dec 6, 2024 42.00 42.49 40.63 41.12 -0.38 -0.92% 1,389,010
Dec 5, 2024 41.93 42.20 41.20 41.50 -0.66 -1.57% 1,005,032
Dec 4, 2024 42.35 42.78 41.85 42.16 -0.09 -0.21% 1,399,028
Dec 3, 2024 42.73 42.73 41.64 42.25 -0.27 -0.63% 1,458,929
Dec 2, 2024 40.71 42.77 40.61 42.52 1.89 4.65% 1,349,855
Nov 29, 2024 41.18 41.64 40.53 40.63 -0.65 -1.57% 458,000
Nov 27, 2024 41.05 41.62 40.95 41.28 0.25 0.61% 3,198,417
Nov 26, 2024 39.93 41.15 39.66 41.03 1.04 2.60% 1,632,700
Nov 25, 2024 38.35 40.04 38.35 39.99 1.76 4.60% 1,457,755
Nov 22, 2024 38.65 38.99 38.06 38.23 -0.36 -0.93% 1,132,300
Nov 21, 2024 38.78 38.95 37.90 38.59 -0.51 -1.30% 1,467,300
Nov 20, 2024 36.94 39.89 36.79 39.10 2.01 5.42% 1,959,819
Nov 19, 2024 36.99 37.48 36.60 37.09 -0.04 -0.11% 1,410,700
Nov 18, 2024 37.70 37.70 36.50 37.13 -0.69 -1.82% 1,250,397
Nov 15, 2024 39.24 39.24 37.78 37.82 -1.54 -3.91% 1,846,000
Nov 14, 2024 39.83 40.20 39.27 39.36 -0.47 -1.18% 1,148,328
Nov 13, 2024 40.04 40.54 39.64 39.83 -0.28 -0.70% 1,170,900
Nov 12, 2024 41.23 41.38 39.79 40.11 -1.33 -3.21% 1,433,102
Nov 11, 2024 40.91 41.90 40.87 41.44 0.62 1.52% 1,475,838
Nov 8, 2024 42.15 42.46 40.79 40.82 -1.26 -2.99% 982,934
Nov 7, 2024 42.18 43.03 41.67 42.08 -0.41 -0.96% 1,159,300
Nov 6, 2024 43.61 44.51 42.44 42.49 -0.02 -0.05% 1,715,700
Nov 5, 2024 42.27 42.75 41.93 42.51 0.18 0.43% 1,393,832
Nov 4, 2024 41.82 42.36 41.42 42.33 0.31 0.74% 2,319,700
Nov 1, 2024 42.56 43.66 41.75 42.02 -0.67 -1.57% 2,707,760
Oct 31, 2024 45.50 45.75 42.46 42.69 -9.39 -18.03% 5,679,644

Create Price Alert on ACHC

Your price alert will notify you when the stock price is above 44.29.

Add to Watchlist