Acadia Healthcare (ACHC)
NASDAQ:ACHC
Want to see ACHC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: