Education
About Us
Working with TipRanks
Follow Us
Acadia Healthcare (ACHC)
NASDAQ:ACHC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
13.12
13.67
13.00
13.44
13.44
+2.99%
3,478,172
1.10
Jan 29, 2026
13.44
13.61
12.94
13.05
13.05
-2.90%
3,209,464
1.03
Jan 28, 2026
13.52
13.67
13.17
13.44
13.44
-0.30%
3,349,805
1.08
Jan 27, 2026
15.04
15.11
13.19
13.48
13.48
-11.49%
3,165,007
1.00
Jan 26, 2026
15.20
15.40
15.00
15.23
15.23
0.00%
2,417,912
0.77
Jan 23, 2026
14.89
15.44
14.65
15.23
15.23
+0.53%
2,656,092
0.85
Jan 22, 2026
13.85
15.79
13.81
15.15
15.15
+5.72%
6,863,859
2.25
Jan 21, 2026
14.25
14.64
13.68
14.33
14.33
+0.63%
5,461,579
1.83
Jan 20, 2026
12.32
15.00
12.32
14.24
14.24
+21.92%
11,362,070
4.01
Jan 19, 2026
11.86
11.97
11.56
11.68
11.68
0.00%
0
0.00
Jan 16, 2026
11.86
11.97
11.56
11.68
11.68
-1.93%
2,585,801
0.91
Jan 15, 2026
11.68
11.99
11.43
11.91
11.91
+1.53%
2,637,039
0.93
Jan 14, 2026
12.49
12.54
11.60
11.73
11.73
-6.53%
4,166,506
1.50
Jan 13, 2026
13.31
13.31
12.49
12.55
12.55
-5.14%
3,282,878
1.19
Jan 12, 2026
13.49
13.60
12.99
13.23
13.23
-2.22%
2,229,109
0.81
Jan 09, 2026
13.42
13.85
12.95
13.53
13.53
+0.59%
2,654,990
0.97
Jan 08, 2026
13.63
13.69
12.85
13.45
13.45
-1.90%
3,600,082
1.32
Jan 07, 2026
14.80
14.86
13.66
13.71
13.71
-7.74%
2,402,026
0.88
Jan 06, 2026
14.33
14.99
14.28
14.86
14.86
+4.06%
3,413,885
1.26
Jan 05, 2026
14.30
14.33
13.42
14.28
14.28
-0.07%
2,863,647
1.05
Jan 02, 2026
14.30
14.49
13.85
14.29
14.29
+0.70%
2,066,067
0.75
Dec 31, 2025
14.56
14.60
14.16
14.19
14.19
-2.87%
2,612,649
0.96
Dec 30, 2025
14.48
14.74
14.36
14.61
14.61
+0.76%
2,111,811
0.77
Dec 29, 2025
14.65
14.71
14.39
14.50
14.50
-1.29%
1,888,759
0.68
Dec 26, 2025
14.33
14.76
14.15
14.69
14.69
+2.73%
1,807,802
0.65
Dec 24, 2025
14.12
14.39
14.05
14.30
14.30
+1.42%
1,579,342
0.56
Dec 23, 2025
14.43
14.55
14.07
14.10
14.10
-2.49%
2,385,422
0.84
Dec 22, 2025
14.35
14.98
14.33
14.46
14.46
+0.35%
3,079,184
1.08
Dec 19, 2025
14.29
14.52
14.22
14.41
14.41
-0.14%
3,191,362
1.11
Dec 18, 2025
14.48
14.54
13.95
14.43
14.43
-0.69%
2,511,406
0.80
Dec 17, 2025
14.45
14.94
14.37
14.53
14.53
+0.69%
2,684,231
0.86
Dec 16, 2025
14.25
14.66
14.12
14.43
14.43
+1.48%
4,130,281
1.33
Dec 15, 2025
14.46
14.58
13.99
14.22
14.22
-0.42%
2,325,591
0.75
Dec 12, 2025
14.63
14.70
14.15
14.28
14.28
-1.18%
2,068,857
0.67
Dec 11, 2025
13.65
14.47
13.60
14.45
14.45
+5.09%
4,645,657
1.51
Dec 10, 2025
13.91
14.26
13.69
13.75
13.75
-1.86%
2,095,556
0.68
Dec 09, 2025
14.01
14.29
13.81
14.01
14.01
+0.07%
2,523,439
0.81
Dec 08, 2025
15.39
15.43
13.80
14.00
14.00
-9.50%
2,983,825
0.96
Dec 05, 2025
14.67
15.55
14.20
15.47
15.47
+5.67%
4,593,891
1.50
Dec 04, 2025
14.73
14.86
14.01
14.64
14.64
-0.34%
4,219,854
1.39
Dec 03, 2025
12.89
15.01
12.63
14.69
14.69
-10.92%
15,511,590
5.47
Dec 02, 2025
16.83
16.88
16.26
16.49
16.49
-2.08%
1,548,960
0.54
Dec 01, 2025
17.11
17.45
16.77
16.84
16.84
-2.09%
1,651,528
0.58
Nov 28, 2025
17.09
17.33
16.88
17.20
17.20
+0.29%
641,793
0.22
Nov 26, 2025
16.57
17.58
16.43
17.15
17.15
+3.50%
2,942,963
1.01
Nov 25, 2025
15.55
16.60
15.44
16.57
16.57
+6.63%
3,218,315
1.11
Nov 24, 2025
15.41
15.58
14.99
15.54
15.54
+2.37%
3,647,402
1.28
Nov 21, 2025
14.34
15.73
14.33
15.18
15.18
+5.71%
4,159,187
1.48
Nov 20, 2025
14.41
14.71
14.34
14.36
14.36
+0.14%
2,359,654
0.84
Nov 19, 2025
15.00
15.10
14.30
14.34
14.34
-4.46%
2,488,513
0.89
Rows: