Acadia Healthcare Inc. (ACHC)
NASDAQ: ACHC
· Real-Time Price · USD
23.72
0.07 (0.30%)
At close: Sep 05, 2025, 3:59 PM
24.35
2.66%
After-hours: Sep 05, 2025, 06:54 PM EDT
ACHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.70 | 24.42 | 23.54 | 23.72 | 23.72 | 0.30% | 1,956,993 |
| 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 |
| Aug 28, 2025 | 22.25 | 22.67 | 21.96 | 22.62 | 22.62 | 1.94% | 2,779,045 |
| Aug 27, 2025 | 21.51 | 22.20 | 21.44 | 22.19 | 22.19 | 2.97% | 2,254,214 |
| Aug 26, 2025 | 22.22 | 22.35 | 21.51 | 21.55 | 21.55 | -2.80% | 1,881,300 |
| Aug 25, 2025 | 22.24 | 22.29 | 21.90 | 22.17 | 22.17 | -1.20% | 1,503,951 |
| Aug 22, 2025 | 21.61 | 22.69 | 21.37 | 22.44 | 22.44 | 4.76% | 1,602,125 |
| Aug 21, 2025 | 21.06 | 21.72 | 21.06 | 21.42 | 21.42 | 0.56% | 1,857,661 |
| Aug 20, 2025 | 21.49 | 21.83 | 21.29 | 21.30 | 21.30 | -1.34% | 1,818,107 |
| Aug 19, 2025 | 21.47 | 22.05 | 21.22 | 21.59 | 21.59 | 2.18% | 2,197,103 |
| Aug 18, 2025 | 21.24 | 21.70 | 21.11 | 21.13 | 21.13 | 0.71% | 2,276,536 |
| Aug 15, 2025 | 20.97 | 21.16 | 20.63 | 20.98 | 20.98 | 1.55% | 2,135,800 |
| Aug 14, 2025 | 19.92 | 20.75 | 19.58 | 20.66 | 20.66 | -0.53% | 3,142,536 |
| 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 |