Education
About Us
Working with TipRanks
Follow Us
Acadia Healthcare (ACHC)
NASDAQ:ACHC
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
15.65
15.65
14.94
15.01
15.01
-4.09%
3,518,523
1.27
Nov 17, 2025
16.02
16.17
15.45
15.65
15.65
-2.31%
2,185,527
0.79
Nov 14, 2025
15.92
16.20
15.68
16.02
16.02
-0.37%
2,715,505
0.98
Nov 13, 2025
17.20
17.30
15.99
16.08
16.08
-7.64%
2,494,907
0.91
Nov 12, 2025
18.20
18.24
17.33
17.41
17.41
-4.55%
2,283,482
0.82
Nov 11, 2025
18.19
18.60
17.98
18.24
18.24
+0.39%
2,222,580
0.80
Nov 10, 2025
19.19
19.32
18.02
18.17
18.17
-6.87%
2,522,482
0.91
Nov 07, 2025
19.75
20.02
18.96
19.51
19.51
-3.70%
3,670,050
1.32
Nov 06, 2025
19.00
20.74
18.32
20.26
20.26
-2.03%
5,740,363
2.10
Nov 05, 2025
20.48
21.36
20.28
20.68
20.68
+0.10%
3,026,488
1.10
Nov 04, 2025
21.05
21.46
20.61
20.66
20.66
-3.05%
1,321,436
0.47
Nov 03, 2025
21.45
21.59
20.65
21.31
21.31
-0.88%
1,627,483
0.57
Oct 31, 2025
21.66
21.83
21.23
21.50
21.50
-1.38%
1,348,431
0.47
Oct 30, 2025
22.75
22.98
21.74
21.80
21.80
-5.26%
1,639,921
0.57
Oct 29, 2025
23.12
23.77
22.91
23.01
23.01
-0.69%
1,906,281
0.67
Oct 28, 2025
23.18
23.60
22.59
23.17
23.17
+0.96%
2,516,603
0.88
Oct 27, 2025
23.36
23.60
22.69
22.95
22.95
-1.86%
6,040,073
2.17
Oct 24, 2025
23.69
24.06
23.32
23.39
23.38
-0.49%
1,400,370
0.50
Oct 23, 2025
23.39
24.05
23.18
23.50
23.50
+0.17%
1,499,443
0.54
Oct 22, 2025
23.42
24.06
23.22
23.46
23.46
-0.21%
2,071,231
0.74
Oct 21, 2025
23.83
23.96
23.49
23.51
23.51
-1.88%
1,769,999
0.64
Oct 20, 2025
24.44
24.59
23.90
23.96
23.96
-0.85%
1,506,005
0.54
Oct 17, 2025
24.73
24.80
24.05
24.17
24.16
-2.32%
1,231,749
0.44
Oct 16, 2025
24.99
25.16
24.47
24.74
24.74
+0.24%
2,010,027
0.72
Oct 15, 2025
25.01
25.23
24.24
24.68
24.68
-1.00%
1,170,505
0.42
Oct 14, 2025
24.03
25.20
23.50
24.93
24.93
+2.63%
1,904,017
0.69
Oct 13, 2025
24.67
24.87
24.23
24.29
24.29
+0.12%
1,356,638
0.49
Oct 10, 2025
25.27
25.32
24.23
24.26
24.26
-3.65%
1,639,729
0.60
Rows: