Acadia Healthcare Company, Inc. (ACHC) NASDAQ

24.42

+1.11(+4.76%)

Updated at June 02 04:00PM

Currency In USD

ACHC Historical Return

If you invested $1000 in Acadia Healthcare Company, Inc. (ACHC) 10 years ago, it would be worth $400.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $381.38, while $1000 invested 1 year ago would be worth $1,128.99. This corresponds to total returns of -59.98%, -61.86%, 12.9%, respectively, with annualized returns of -8.75%, -17.53%, 12.9%.

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

ACHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.97	23.31	23.31	23.95	22.66	2.02M
May 29, 2026	23.44	23.2	23.2	23.85	23.07	2.76M
May 28, 2026	24.03	23.76	23.76	24.22	23.55	1.72M
May 27, 2026	23.55	24.09	24.09	24.23	23.55	1.37M
May 26, 2026	23.07	23.49	23.49	23.71	22.54	2.61M
May 22, 2026	23.07	23.18	23.18	23.6	22.8	2.49M
May 21, 2026	23.85	23.02	23.02	24.05	22.43	4.62M
May 20, 2026	24.92	24.07	24.07	25.19	23.98	1.52M
May 19, 2026	24.97	24.92	24.92	25.4	23.94	2.93M
May 18, 2026	25.81	25.31	25.31	26.05	25.27	1.87M
May 15, 2026	26.51	25.81	25.81	26.53	25.61	1.22M
May 14, 2026	27.2	26.8	26.8	27.57	26.74	2.13M
May 13, 2026	26.03	27.15	27.15	27.75	26	3.27M
May 12, 2026	25.07	26.02	26.02	26.45	24.45	2.95M
May 11, 2026	25.14	25.01	25.01	25.69	24.95	1.51M
May 08, 2026	24.61	25.18	25.18	25.48	24.61	1.76M
May 07, 2026	25.12	24.46	24.46	25.37	24.34	2.19M
May 06, 2026	25.27	25.3	25.3	26.07	25.23	2.42M
May 05, 2026	27.5	25.27	25.27	27.9	25.25	3.3M
May 04, 2026	29.38	27.69	27.69	30.2	27.58	4.1M
May 01, 2026	25.79	27.85	27.85	27.96	25.72	5.25M
April 30, 2026	27.13	25.9	25.9	27.71	21.6	10.83M
April 29, 2026	27.58	28.26	28.26	28.57	27.05	3.88M
April 28, 2026	28.42	27.58	27.58	28.49	27.49	2.6M
April 27, 2026	27.37	28.15	28.15	28.47	27.26	2.25M
April 24, 2026	26.73	27.38	27.38	27.72	25.87	2.94M
April 23, 2026	27.89	27.34	27.34	28.03	26.98	1.97M
April 22, 2026	27.65	28.01	28.01	28.17	27.49	2.5M
April 21, 2026	28.05	27.44	27.44	28.27	27.38	1.7M
April 20, 2026	26.81	27.84	27.84	27.87	26.81	3.46M
April 17, 2026	27	27	27	27.87	26.76	3.55M
April 16, 2026	26.51	26.89	26.89	27.01	26.14	2.62M
April 15, 2026	26.56	26.61	26.61	26.65	26.22	2.04M
April 14, 2026	26.58	26.56	26.56	27.02	26.19	2.41M
April 13, 2026	25.95	26.55	26.55	26.57	25.5	2.42M
April 10, 2026	27.2	25.94	25.94	27.45	25.82	2.54M
April 09, 2026	26.62	27.2	27.2	27.99	26.34	3.88M
April 08, 2026	26.41	26.31	26.31	26.46	25.43	2.52M
April 07, 2026	25.01	25.39	25.39	25.55	24.49	2.01M
April 06, 2026	23.94	24.91	24.91	25.17	23.73	3.92M
April 02, 2026	22.73	23.96	23.96	24.4	22.61	2.13M
April 01, 2026	23.39	23.67	23.67	24.45	23.39	2.77M
March 31, 2026	22.98	23.39	23.39	23.73	22.85	1.85M
March 30, 2026	22.91	22.83	22.83	23.4	22.59	2.49M
March 27, 2026	23.81	22.91	22.91	24	22.53	3.34M
March 26, 2026	24.1	23.85	23.85	24.52	23.4	2.76M
March 25, 2026	22.69	24.31	24.31	24.32	22.45	3.24M
March 24, 2026	23.06	22.69	22.69	23.06	21.61	3.19M
March 23, 2026	22.96	23.18	23.18	23.41	22.74	2.87M
March 20, 2026	23.18	22.73	22.73	23.53	22.56	3.7M
March 19, 2026	23.2	22.96	22.96	23.7	22.63	1.82M
March 18, 2026	23.34	23.2	23.2	23.76	23.08	2.01M
March 17, 2026	22.6	23.73	23.73	24.66	22.6	3.4M
March 16, 2026	23.3	22.79	22.79	23.73	22.54	3.31M
March 13, 2026	24.15	23.52	23.52	24.46	23.47	2.75M
March 12, 2026	23.87	24.15	24.15	25.05	23.6	4.31M
March 11, 2026	25.1	23.89	23.89	25.1	23.65	2.45M
March 10, 2026	24.98	25.14	25.14	25.2	24.27	3.01M
March 09, 2026	25.11	24.71	24.71	25.13	24.08	3.49M
March 06, 2026	24.73	25.62	25.62	25.75	24.2	4.45M