Acadia Healthcare Company, Inc. (ACHC) NASDAQ

Currency In USD

AD

ACHC Historical Return

If you invested $1000 in Acadia Healthcare Company, Inc. (ACHC) 10 years ago, it would be worth $554.32 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $509.36, while $1000 invested 1 year ago would be worth $1,299. This corresponds to total returns of -44.57%, -49.06%, 29.9%, respectively, with annualized returns of -5.73%, -12.61%, 29.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ACHC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 202631.7831.2831.2831.9930.732.97M
July 09, 202631.231.431.432.5631.042.97M
July 08, 202631.5830.7430.7431.9130.331.99M
July 07, 202631.1831.9231.9232.131.092.75M
July 06, 202631.9131.0931.0932.3631.072.47M
July 02, 202631.531.9131.9132.8231.354.36M
July 01, 202629.5331.2531.2531.3528.833.49M
June 30, 202627.7129.5329.5329.7227.613.52M
June 29, 202627.1827.6927.6927.7326.412.39M
June 26, 202626.0327.4227.4227.6525.9315.57M
June 25, 202625.3726.2426.2426.3525.13.69M
June 24, 202624.6324.9624.9625.0124.032.68M
June 23, 202625.0224.5424.5425.323.672.98M
June 22, 202625.0425.2125.2125.4224.742.49M
June 18, 202623.8824.8724.8724.9223.792.98M
June 17, 202624.8923.523.524.8923.432.74M
June 16, 202625.0624.9924.9925.524.772.38M
June 15, 202624.7924.9924.9925.0124.212.46M
June 12, 202624.9824.624.625.1924.551.88M
June 11, 202624.0824.8924.8925.0923.892.52M
June 10, 202625.5323.9123.9126.1323.781.8M
June 09, 202625.3625.525.525.6825.162.58M
June 08, 202624.4825.3225.3225.5424.291.32M
June 05, 202625.3524.4824.4825.6324.332.48M
June 04, 202625.8825.2125.2126.8425.083.87M
June 03, 202625.5125.7325.7326.1725.293.11M
June 02, 202623.5724.4224.4224.8423.452.31M
June 01, 202622.9723.3123.3123.9522.662.02M
May 29, 202623.4423.223.223.8523.072.76M
May 28, 202624.0323.7623.7624.2223.551.72M
May 27, 202623.5524.0924.0924.2323.551.37M
May 26, 202623.0723.4923.4923.7122.542.61M
May 22, 202623.0723.1823.1823.622.82.49M
May 21, 202623.8523.0223.0224.0522.434.62M
May 20, 202624.9224.0724.0725.1923.981.52M
May 19, 202624.9724.9224.9225.423.942.93M
May 18, 202625.8125.3125.3126.0525.271.87M
May 15, 202626.5125.8125.8126.5325.611.22M
May 14, 202627.226.826.827.5726.742.13M
May 13, 202626.0327.1527.1527.75263.27M
May 12, 202625.0726.0226.0226.4524.452.95M
May 11, 202625.1425.0125.0125.6924.951.51M
May 08, 202624.6125.1825.1825.4824.611.76M
May 07, 202625.1224.4624.4625.3724.342.19M
May 06, 202625.2725.325.326.0725.232.42M
May 05, 202627.525.2725.2727.925.253.3M
May 04, 202629.3827.6927.6930.227.584.1M
May 01, 202625.7927.8527.8527.9625.725.25M
April 30, 202627.1325.925.927.7121.610.83M
April 29, 202627.5828.2628.2628.5727.053.88M
April 28, 202628.4227.5827.5828.4927.492.6M
April 27, 202627.3728.1528.1528.4727.262.25M
April 24, 202626.7327.3827.3827.7225.872.94M
April 23, 202627.8927.3427.3428.0326.981.97M
April 22, 202627.6528.0128.0128.1727.492.5M
April 21, 202628.0527.4427.4428.2727.381.7M
April 20, 202626.8127.8427.8427.8726.813.46M
April 17, 202627272727.8726.763.55M
April 16, 202626.5126.8926.8927.0126.142.62M
April 15, 202626.5626.6126.6126.6526.222.04M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved