Acadia Healthcare Company, Inc. - ACHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.7	23.72	23.72	24.42	23.54	2.02M
September 04, 2025	23.34	23.65	23.65	23.91	22.88	3.01M
September 03, 2025	23.53	23.33	23.33	23.73	23.19	2.7M
September 02, 2025	22.71	23.45	23.45	23.48	22.28	2.94M
August 29, 2025	22.74	22.96	22.96	23.34	22.62	2.74M
August 28, 2025	22.25	22.62	22.62	22.67	21.96	2.78M
August 27, 2025	21.51	22.19	22.19	22.2	21.44	2.25M
August 26, 2025	22.22	21.55	21.55	22.35	21.51	1.88M
August 25, 2025	22.24	22.17	22.17	22.29	21.9	1.5M
August 22, 2025	21.61	22.44	22.44	22.69	21.37	1.6M
August 21, 2025	21.06	21.42	21.42	21.72	21.06	1.86M
August 20, 2025	21.49	21.3	21.3	21.83	21.29	1.82M
August 19, 2025	21.47	21.59	21.59	22.05	21.22	2.2M
August 18, 2025	21.24	21.13	21.13	21.7	21.11	2.28M
August 15, 2025	20.97	20.98	20.98	21.16	20.63	2.14M
August 14, 2025	19.92	20.66	20.66	20.75	19.58	3.14M
August 13, 2025	20.25	20.77	20.77	21	20.21	2.94M
August 12, 2025	19.25	20.33	20.33	20.35	19.1	2.9M
August 11, 2025	19.29	19.07	19.07	19.62	18.77	3.11M
August 08, 2025	18.3	19.24	19.24	19.28	18.22	2.85M
August 07, 2025	18.17	18.2	18.2	18.62	17.75	3.51M
August 06, 2025	20.78	18	18	22.04	17.13	6.39M
August 05, 2025	21.48	21.76	21.76	22.51	21.48	3.37M
August 04, 2025	21.15	21.37	21.37	21.65	20.88	2.17M
August 01, 2025	21.68	21.09	21.09	21.81	20.83	1.87M
July 31, 2025	22.31	21.77	21.77	22.56	21.7	2M
July 30, 2025	22.37	22.45	22.45	22.59	21.91	1.6M
July 29, 2025	22.49	22.26	22.26	23.13	22.23	1.9M
July 28, 2025	22.38	22.69	22.69	23.13	22.21	2.07M
July 25, 2025	21.74	22.26	22.26	22.32	21.58	1.45M
July 24, 2025	22.78	21.74	21.74	23.02	21.74	1.63M
July 23, 2025	22.19	22.97	22.97	23.02	22.04	1.3M
July 22, 2025	21.89	22.04	22.04	22.86	21.83	1.63M
July 21, 2025	21.99	21.64	21.64	22.26	21.63	1.46M
July 18, 2025	22.74	21.92	21.92	22.9	21.91	1.28M
July 17, 2025	22.65	22.77	22.77	23.03	22.38	912,300
July 16, 2025	23.45	22.68	22.68	23.45	22.35	1.12M
July 15, 2025	24.36	23.27	23.27	24.64	23.16	1.44M
July 14, 2025	24.09	24.08	24.08	24.35	23.83	1.36M
July 11, 2025	24.43	24.36	24.36	24.6	23.82	1.36M
July 10, 2025	24.46	24.69	24.69	25.04	23.99	1.56M
July 09, 2025	24.32	24.42	24.42	24.66	24	1.58M
July 08, 2025	23.35	24.12	24.12	24.68	23.34	1.88M
July 07, 2025	23.3	23.32	23.32	23.4	22.94	1.98M
July 03, 2025	23.48	23.36	23.36	23.98	23.07	1.48M
July 02, 2025	23.49	23.19	23.19	23.66	22.89	2.05M
July 01, 2025	22.69	23.49	23.49	23.88	22.23	2.68M
June 30, 2025	22.01	22.69	22.69	23.19	21.68	4.34M
June 27, 2025	22.06	21.9	21.9	22.15	21.62	2.8M
June 26, 2025	21.09	22.06	22.06	22.42	21.09	2.28M
June 25, 2025	21.48	20.94	20.94	21.48	20.72	1.86M
June 24, 2025	21.05	21.52	21.52	21.63	20.85	1.33M
June 23, 2025	21.39	20.85	20.85	21.46	20.36	2.22M
June 20, 2025	21.75	21.56	21.56	22.15	21.26	2.32M
June 18, 2025	20.75	21.52	21.52	21.61	20.57	1.62M
June 17, 2025	20.81	20.85	20.85	21.07	20.52	1.46M
June 16, 2025	21.23	21.12	21.12	21.47	20.47	1.71M
June 13, 2025	21.99	21.23	21.23	22.26	21.05	1.74M
June 12, 2025	22.58	22.13	22.13	22.7	22.11	1.16M
June 11, 2025	22.63	22.77	22.77	22.92	22.2	4.53M

Acadia Healthcare Company, Inc. (ACHC) NASDAQ