Education
About Us
Working with TipRanks
Follow Us
Acadia Healthcare (ACHC)
NASDAQ:ACHC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
15.04
15.11
13.19
13.48
13.48
-11.49%
3,165,007
1.06
Jan 26, 2026
15.20
15.40
15.00
15.23
15.23
0.00%
2,417,912
0.81
Jan 23, 2026
14.89
15.44
14.65
15.23
15.23
+0.53%
2,656,092
0.89
Jan 22, 2026
13.85
15.79
13.81
15.15
15.15
+5.72%
6,863,859
2.31
Jan 21, 2026
14.25
14.64
13.68
14.33
14.33
+0.63%
5,461,579
1.88
Jan 20, 2026
12.32
15.00
12.32
14.24
14.24
+21.92%
11,362,070
4.13
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
0.93
Jan 15, 2026
11.68
11.99
11.43
11.91
11.91
+1.53%
2,637,039
0.96
Jan 14, 2026
12.49
12.54
11.60
11.73
11.73
-6.53%
4,166,506
1.54
Jan 13, 2026
13.31
13.31
12.49
12.55
12.55
-5.14%
3,282,878
1.22
Jan 12, 2026
13.49
13.60
12.99
13.23
13.23
-2.22%
2,229,109
0.84
Jan 09, 2026
13.42
13.85
12.95
13.53
13.53
+0.59%
2,654,990
1.00
Jan 08, 2026
13.63
13.69
12.85
13.45
13.45
-1.90%
3,600,082
1.37
Jan 07, 2026
14.80
14.86
13.66
13.71
13.71
-7.74%
2,402,026
0.92
Jan 06, 2026
14.33
14.99
14.28
14.86
14.86
+4.06%
3,413,885
1.32
Jan 05, 2026
14.30
14.33
13.42
14.28
14.28
-0.07%
2,863,647
1.11
Jan 02, 2026
14.30
14.49
13.85
14.29
14.29
+0.70%
2,066,067
0.80
Jan 01, 2026
14.56
14.60
14.16
14.19
14.19
0.00%
0
0.00
Dec 31, 2025
14.56
14.60
14.16
14.19
14.19
-2.87%
2,612,649
0.99
Rows: