Acadia Healthcare Company, Inc. (ACHC)
NASDAQ:ACHC
Want to see ACHC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
24.92
25.19
23.98
24.07
24.07
-3.41%
1,539,541
0.48
May 19, 2026
24.97
25.40
23.94
24.92
24.92
-1.54%
2,934,631
0.91
May 18, 2026
25.81
26.05
25.27
25.31
25.31
-1.94%
1,909,699
0.59
May 15, 2026
26.46
26.53
25.61
25.81
25.81
-3.69%
1,222,182
0.38
May 14, 2026
27.20
27.57
26.74
26.80
26.80
-1.29%
2,234,208
0.70
May 13, 2026
26.03
27.75
26.00
27.15
27.15
+4.34%
3,269,809
1.01
May 12, 2026
25.07
26.45
24.45
26.02
26.02
+4.04%
2,976,191
0.91
May 11, 2026
25.14
25.69
24.95
25.01
25.01
-0.68%
1,506,971
0.44
May 08, 2026
24.61
25.48
24.61
25.18
25.18
+2.94%
1,811,702
0.53
May 07, 2026
25.12
25.37
24.34
24.46
24.46
-3.32%
2,268,158
0.66
May 06, 2026
25.27
26.07
25.23
25.30
25.30
+0.12%
2,610,703
0.75
May 05, 2026
27.50
27.90
25.25
25.27
25.27
-8.72%
3,323,278
0.96
May 04, 2026
29.38
30.20
27.58
27.69
27.69
-0.59%
4,181,905
1.21
May 01, 2026
25.79
27.96
25.72
27.85
27.85
+7.55%
5,246,909
1.53
Apr 30, 2026
27.13
27.71
21.60
25.90
25.90
-8.37%
10,933,560
3.29
Apr 29, 2026
27.58
28.57
27.05
28.26
28.26
+2.47%
3,927,661
1.19
Apr 28, 2026
28.42
28.49
27.49
27.58
27.58
-2.02%
2,612,962
0.79
Apr 27, 2026
27.37
28.47
27.26
28.15
28.15
+2.81%
2,277,912
0.68
Apr 24, 2026
26.73
27.72
25.87
27.38
27.38
+0.15%
2,961,629
0.89
Apr 23, 2026
27.89
28.03
26.98
27.34
27.34
-2.39%
1,982,515
0.59
Apr 22, 2026
27.65
28.17
27.49
28.01
28.01
+2.08%
2,522,468
0.75
Apr 21, 2026
28.05
28.27
27.38
27.44
27.44
-1.44%
1,709,696
0.50
Apr 20, 2026
26.81
27.87
26.81
27.84
27.84
+3.11%
3,458,024
1.00
Apr 17, 2026
27.00
27.87
26.76
27.00
27.00
+0.41%
3,549,844
0.99
Apr 16, 2026
26.51
27.01
26.14
26.89
26.89
+1.05%
2,619,662
0.74
Apr 15, 2026
26.56
26.65
26.22
26.61
26.61
+0.19%
2,049,498
0.58
Apr 14, 2026
26.58
27.02
26.19
26.56
26.56
+0.04%
2,410,705
0.68
Apr 13, 2026
25.95
26.57
25.50
26.55
26.55
+2.35%
2,423,940
0.68
Apr 10, 2026
27.20
27.45
25.82
25.94
25.94
-4.63%
2,536,856
0.70
Apr 09, 2026
26.62
27.99
26.34
27.20
27.20
+3.38%
3,888,012
1.09
Apr 08, 2026
26.41
26.46
25.43
26.31
26.31
+3.62%
2,521,215
0.71
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
Rows: