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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.75	19.51	19.51	20.02	18.95	3.67M
November 06, 2025	19	20.26	20.26	20.74	18.32	5.74M
November 05, 2025	20.48	20.68	20.68	21.36	20.28	3.03M
November 04, 2025	21.05	20.66	20.66	21.46	20.61	1.32M
November 03, 2025	21.45	21.31	21.31	21.59	20.65	1.63M
October 31, 2025	21.66	21.5	21.5	21.83	21.23	1.37M
October 30, 2025	22.75	21.8	21.8	22.98	21.74	1.67M
October 29, 2025	23.12	23.01	23.01	23.77	22.91	1.93M
October 28, 2025	23.18	23.17	23.17	23.6	22.59	2.52M
October 27, 2025	23.36	22.95	22.95	23.6	22.69	6.05M
October 24, 2025	23.69	23.39	23.39	24.06	23.32	1.4M
October 23, 2025	23.39	23.5	23.5	24.05	23.18	1.5M
October 22, 2025	23.36	23.46	23.46	24.06	23.22	2M
October 21, 2025	23.83	23.51	23.51	23.96	23.49	1.77M
October 20, 2025	24.44	23.96	23.96	24.59	23.9	1.52M
October 17, 2025	24.73	24.17	24.17	24.8	24.05	1.2M
October 16, 2025	24.99	24.74	24.74	25.16	24.47	2.01M
October 15, 2025	25.01	24.68	24.68	25.23	24.24	1.17M
October 14, 2025	24.03	24.93	24.93	25.2	23.5	1.9M
October 13, 2025	24.67	24.29	24.29	24.87	24.23	1.36M
October 10, 2025	25.27	24.26	24.26	25.32	24.23	1.64M
October 09, 2025	25.98	25.18	25.18	26.29	25.14	2.33M
October 08, 2025	26.74	25.6	25.6	27.3	25.56	2.64M
October 07, 2025	26.7	27.23	27.23	27.5	26.39	2.77M
October 06, 2025	27.16	26.46	26.46	27.23	26.16	2.63M
October 03, 2025	26.53	27.14	27.14	27.5	26.44	2.79M
October 02, 2025	24.67	26.62	26.62	26.72	24.57	3.51M
October 01, 2025	24.64	24.55	24.55	25.28	24.22	2.1M
September 30, 2025	24.4	24.76	24.76	24.9	24.2	2.18M
September 29, 2025	24.74	24.54	24.54	24.74	23.81	3.95M
September 26, 2025	23.64	24.53	24.53	24.55	23.25	2.71M
September 25, 2025	24.55	23.77	23.77	25.04	23.75	3.39M
September 24, 2025	22.97	24.59	24.59	24.63	22.88	4.65M
September 23, 2025	22.99	22.02	22.02	23.09	21.96	3.44M
September 22, 2025	21.99	23.02	23.02	23.26	21.72	4.43M
September 19, 2025	21.96	22.14	22.14	22.35	21.85	18.78M
September 18, 2025	22.26	22.07	22.07	22.62	21.9	2.26M
September 17, 2025	21.8	21.92	21.92	22.87	21.72	3.3M
September 16, 2025	21.67	21.71	21.71	21.93	21.38	2.37M
September 15, 2025	21.66	21.42	21.42	21.69	21.13	2.05M
September 12, 2025	22.26	21.73	21.73	22.26	21.61	2.15M
September 11, 2025	21.16	22.31	22.31	22.48	21.16	2.26M
September 10, 2025	22.64	21.06	21.06	22.86	20.91	4.26M
September 09, 2025	22.52	23.3	23.3	23.6	21.87	2.62M
September 08, 2025	23.99	22.54	22.54	23.99	22.52	2.89M
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

Acadia Healthcare Company, Inc. (ACHC) NASDAQ