Acadia Healthcare Inc. (ACHC)
21.56
-2.35 (-9.83%)
At close: Apr 21, 2025, 3:59 PM
21.25
-1.44%
After-hours: Apr 21, 2025, 05:46 PM EDT
Acadia Healthcare Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.75 | 23.75 | 24.34 | 24.34 | 23.36 | 23.36 | 23.91 | 23.91 | n/a | 6,314,242 |
| Apr 16, 2025 | 24.71 | 24.71 | 25.20 | 25.20 | 23.79 | 23.79 | 23.84 | 23.84 | -0.29% | 4,551,937 |
| Apr 15, 2025 | 26.20 | 26.20 | 26.49 | 26.49 | 24.71 | 24.71 | 24.73 | 24.73 | 3.73% | 2,929,421 |
| Apr 14, 2025 | 26.68 | 26.68 | 26.76 | 26.76 | 25.82 | 25.82 | 26.39 | 26.39 | 6.71% | 2,163,400 |
| Apr 11, 2025 | 27.25 | 27.25 | 27.45 | 27.45 | 25.98 | 25.98 | 26.15 | 26.15 | -0.91% | 2,200,208 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.