Acadia Healthcare (ACHC)
NASDAQ:ACHC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
25.01
25.55
24.49
25.39
25.39
+1.93%
2,012,669
0.56
Apr 06, 2026
23.94
25.17
23.73
24.91
24.91
+3.96%
3,918,171
1.10
Apr 03, 2026
22.73
24.40
22.61
23.96
23.96
0.00%
0
0.00
Apr 02, 2026
22.73
24.40
22.61
23.96
23.96
+1.23%
2,977,195
0.82
Apr 01, 2026
23.39
24.45
23.39
23.67
23.67
+1.20%
2,772,167
0.77
Mar 31, 2026
22.98
23.73
22.85
23.39
23.39
+2.45%
1,853,289
0.52
Mar 30, 2026
22.91
23.40
22.59
22.83
22.83
-0.35%
2,552,587
0.71
Mar 27, 2026
23.81
24.00
22.53
22.91
22.91
-3.94%
3,349,858
0.94
Mar 26, 2026
24.10
24.52
23.40
23.85
23.85
-1.89%
2,781,660
0.78
Mar 25, 2026
22.69
24.32
22.45
24.31
24.31
+7.14%
3,278,962
0.93
Mar 24, 2026
23.06
23.06
21.61
22.69
22.69
-2.11%
3,202,480
0.92
Mar 23, 2026
22.96
23.41
22.74
23.18
23.18
+1.98%
3,488,676
1.01
Mar 20, 2026
23.18
23.53
22.56
22.73
22.73
-1.00%
3,749,631
1.09
Mar 19, 2026
23.20
23.70
22.63
22.96
22.96
-1.03%
1,815,165
0.53
Mar 18, 2026
23.34
23.76
23.08
23.20
23.20
-2.23%
2,010,418
0.58
Mar 17, 2026
22.60
24.66
22.60
23.73
23.73
+4.12%
3,403,744
0.99
Mar 16, 2026
23.30
23.73
22.54
22.79
22.79
-3.10%
3,309,300
0.96
Mar 13, 2026
24.15
24.46
23.47
23.52
23.52
-2.59%
2,763,490
0.80
Mar 12, 2026
23.87
25.05
23.60
24.15
24.15
+1.07%
4,340,789
1.26
Mar 11, 2026
25.10
25.12
23.65
23.89
23.89
-4.97%
2,503,833
0.73
Mar 10, 2026
24.98
25.20
24.27
25.14
25.14
+1.74%
3,008,251
0.87
Mar 09, 2026
25.11
25.13
24.08
24.71
24.71
-3.55%
3,487,142
1.02
Mar 06, 2026
24.73
25.75
24.20
25.62
25.62
+3.89%
4,445,077
1.31
Mar 05, 2026
23.58
24.88
23.57
24.66
24.66
+2.45%
3,380,388
1.00
Mar 04, 2026
23.06
24.18
22.36
24.07
24.07
+4.70%
2,731,521
0.80
Mar 03, 2026
22.84
23.13
21.71
22.99
22.99
-1.92%
3,429,362
1.00
Mar 02, 2026
23.26
23.84
22.43
23.44
23.44
0.00%
3,845,058
1.06
Feb 27, 2026
22.10
23.55
21.72
23.44
23.44
+5.16%
6,373,190
1.80
Feb 26, 2026
21.22
22.31
20.88
22.29
22.29
+6.96%
5,906,980
1.70
Feb 25, 2026
20.31
21.98
20.31
20.84
20.84
+21.37%
11,696,640
3.54
Feb 24, 2026
17.39
17.50
16.48
17.17
17.17
-1.21%
3,407,535
1.05
Feb 23, 2026
16.65
17.53
16.43
17.38
17.38
+3.51%
3,219,847
0.99
Feb 20, 2026
16.91
17.03
16.24
16.79
16.79
-0.42%
1,877,860
0.58
Feb 19, 2026
16.99
17.13
16.57
16.86
16.86
-0.41%
2,788,887
0.85
Feb 18, 2026
16.49
17.05
16.47
16.93
16.93
+3.14%
2,389,719
0.72
Feb 17, 2026
16.90
16.95
16.23
16.42
16.42
-2.12%
2,520,228
0.76
Feb 16, 2026
15.96
17.11
15.85
16.77
16.77
0.00%
0
0.00
Feb 13, 2026
15.96
17.11
15.85
16.77
16.77
+5.54%
4,152,358
1.25
Feb 12, 2026
15.46
16.07
15.34
15.89
15.89
+2.32%
5,296,175
1.61
Feb 11, 2026
13.50
15.80
13.30
15.53
15.53
+15.12%
11,302,600
3.59
Feb 10, 2026
13.64
14.18
13.46
13.66
13.66
+1.26%
3,369,603
1.08
Feb 09, 2026
13.36
13.58
12.91
13.49
13.49
+0.90%
3,520,342
1.13
Feb 06, 2026
13.34
13.68
13.02
13.37
13.37
-0.45%
2,929,754
0.94
Feb 05, 2026
13.67
13.78
12.97
13.43
13.43
-0.89%
3,449,918
1.12
Feb 04, 2026
13.68
13.93
13.42
13.55
13.55
-0.95%
4,270,662
1.39
Feb 03, 2026
13.01
13.81
12.99
13.68
13.68
+3.56%
2,836,379
0.91
Feb 02, 2026
13.39
13.57
12.97
13.21
13.21
-1.71%
4,040,202
1.30
Jan 30, 2026
13.12
13.67
13.00
13.44
13.44
+2.99%
3,478,172
1.13
Jan 29, 2026
13.44
13.61
12.94
13.05
13.05
-2.90%
3,209,464
1.05
Jan 28, 2026
13.52
13.67
13.17
13.44
13.44
-0.30%
3,349,805
1.11
Rows: