Dark

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ

At Close

Feb 11, 2026 3:59:55 PM EST

15.52USD+13.616%(+1.86)11,260,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.66)0

After-hours

Feb 11, 2026 4:44:30 PM EST

15.54USD+0.129%(+0.02)10,458

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	13.5000	15.8000	13.3000	15.5300	+13.690%	11,301,862	0.000%
2026-02-10	13.6400	14.1800	13.4600	13.6600	+1.260%	3,369,603	+13.690%
2026-02-09	13.3600	13.5800	12.9100	13.4900	+0.898%	3,520,342	+15.122%
2026-02-06	13.3400	13.6800	13.0150	13.3700	-0.447%	2,929,754	+16.156%
2026-02-05	13.6700	13.7750	12.9700	13.4300	-0.886%	3,449,918	+15.637%
2026-02-04	13.6800	13.9300	13.4200	13.5500	-0.950%	4,413,663	+14.613%
2026-02-03	13.0100	13.8050	12.9916	13.6800	+3.558%	2,833,158	+13.523%
2026-02-02	13.3900	13.5700	12.9722	13.2100	-1.711%	4,040,201	+17.562%
2026-01-30	13.1150	13.6700	13.0000	13.4400	+2.989%	3,478,172	+15.551%
2026-01-29	13.4400	13.6050	12.9400	13.0500	-2.902%	3,209,464	+19.004%
2026-01-28	13.5200	13.6700	13.1650	13.4400	-0.297%	3,349,805	+15.551%
2026-01-27	15.0400	15.1050	13.1900	13.4800	-11.490%	3,165,007	+15.208%
2026-01-26	15.2000	15.4000	15.0000	15.2300	0.000%	2,417,912	+1.970%
2026-01-23	14.8900	15.4400	14.6500	15.2300	+0.528%	2,734,160	+1.970%
2026-01-22	13.8500	15.7900	13.8100	15.1500	+5.722%	6,863,734	+2.508%
2026-01-21	14.2500	14.6400	13.6800	14.3300	+0.632%	5,460,100	+8.374%
2026-01-20	12.3200	15.0000	12.3200	14.2400	+21.918%	11,362,577	+9.059%
2026-01-16	11.8600	11.9700	11.5600	11.6800	-1.931%	2,585,801	+32.962%
2026-01-15	11.6800	11.9850	11.4300	11.9100	+1.535%	2,636,739	+30.395%
2026-01-14	12.4900	12.5350	11.6000	11.7300	-6.534%	4,166,606	+32.396%
2026-01-13	13.3100	13.3100	12.4900	12.5500	-5.140%	3,280,857	+23.745%
2026-01-12	13.4900	13.6000	12.9900	13.2300	-2.217%	2,229,109	+17.385%
2026-01-09	13.4200	13.8500	12.9500	13.5300	+0.595%	2,624,497	+14.782%
2026-01-08	13.6300	13.6850	12.8500	13.4500	-1.896%	3,600,045	+15.465%
2026-01-07	14.8000	14.8600	13.6600	13.7100	-7.739%	2,402,026	+13.275%
2026-01-06	14.3300	14.9900	14.2800	14.8600	+4.062%	3,413,885	+4.509%
2026-01-05	14.3000	14.3300	13.4200	14.2800	-0.070%	2,863,647	+8.754%
2026-01-02	14.3000	14.4900	13.8500	14.2900	+0.705%	2,065,677	+8.677%
2025-12-31	14.5600	14.6000	14.1600	14.1900	-2.875%	2,612,499	+9.443%
2025-12-30	14.4800	14.7400	14.3600	14.6100	+0.759%	2,111,811	+6.297%
2025-12-29	14.6500	14.7100	14.3900	14.5000	-1.293%	1,888,759	+7.103%
2025-12-26	14.3300	14.7600	14.1500	14.6900	+2.727%	1,807,802	+5.718%
2025-12-24	14.1200	14.3900	14.0450	14.3000	+1.418%	1,579,342	+8.601%
2025-12-23	14.4300	14.5500	14.0700	14.1000	-2.490%	2,385,422	+10.142%
2025-12-22	14.3500	14.9800	14.3250	14.4600	+0.347%	3,079,184	+7.400%
2025-12-19	14.2900	14.5200	14.2200	14.4100	-0.139%	3,191,362	+7.772%
2025-12-18	14.4800	14.5400	13.9500	14.4300	-0.688%	2,511,406	+7.623%
2025-12-17	14.4500	14.9400	14.3700	14.5300	+0.693%	2,684,231	+6.882%
2025-12-16	14.2500	14.6600	14.1200	14.4300	+1.477%	4,130,281	+7.623%
2025-12-15	14.4600	14.5800	13.9900	14.2200	-0.420%	2,325,591	+9.212%
2025-12-12	14.6300	14.7000	14.1500	14.2800	-1.176%	2,068,857	+8.754%
2025-12-11	13.6500	14.4700	13.6013	14.4500	+5.091%	4,645,657	+7.474%
2025-12-10	13.9100	14.2600	13.6856	13.7500	-1.856%	2,095,556	+12.945%
2025-12-09	14.0100	14.2900	13.8050	14.0100	+0.071%	2,523,439	+10.849%
2025-12-08	15.3900	15.4345	13.8000	14.0000	-9.502%	2,983,825	+10.929%
2025-12-05	14.6700	15.5500	14.1950	15.4700	+5.669%	4,593,891	+0.388%
2025-12-04	14.7300	14.8550	14.0100	14.6400	-0.340%	4,219,854	+6.079%
2025-12-03	12.8900	15.0100	12.6300	14.6900	-10.916%	15,511,494	+5.718%
2025-12-02	16.8300	16.8800	16.2600	16.4900	-2.078%	1,548,960	-5.822%
2025-12-01	17.1100	17.4450	16.7700	16.8400	-2.093%	1,651,528	-7.779%
2025-11-28	17.0900	17.3251	16.8750	17.2000	+0.292%	641,793	-9.709%
2025-11-26	16.5700	17.5800	16.4250	17.1500	+3.500%	2,942,963	-9.446%
2025-11-25	15.5500	16.6000	15.4350	16.5700	+6.628%	3,218,315	-6.276%
2025-11-24	15.4100	15.5800	14.9900	15.5400	+2.372%	3,647,402	-0.064%
2025-11-21	14.3400	15.7300	14.3300	15.1800	+5.710%	4,159,187	+2.306%
2025-11-20	14.4100	14.7100	14.3400	14.3600	+0.139%	2,359,654	+8.148%
2025-11-19	15.0000	15.0950	14.3000	14.3400	-4.464%	2,488,513	+8.298%
2025-11-18	15.6500	15.6500	14.9400	15.0100	-4.089%	3,518,523	+3.464%
2025-11-17	16.0200	16.1650	15.4500	15.6500	-2.310%	2,185,527	-0.767%
2025-11-14	15.9200	16.2000	15.6800	16.0200	-0.373%	2,715,505	-3.059%
2025-11-13	17.2000	17.3000	15.9850	16.0800	-7.639%	2,494,907	-3.420%
2025-11-12	18.2000	18.2400	17.3300	17.4100	-4.550%	2,283,482	-10.798%
2025-11-11	18.1900	18.6000	17.9800	18.2400	+0.385%	2,222,580	-14.857%
2025-11-10	19.1900	19.3200	18.0201	18.1700	-6.868%	2,522,482	-14.529%
2025-11-07	19.7500	20.0150	18.9550	19.5100	-3.702%	3,670,050	-20.400%
2025-11-06	19.0000	20.7400	18.3200	20.2600	-2.031%	5,740,363	-23.346%
2025-11-05	20.4800	21.3600	20.2800	20.6800	+0.097%	3,026,488	-24.903%
2025-11-04	21.0500	21.4600	20.6050	20.6600	-3.050%	1,321,436	-24.831%
2025-11-03	21.4500	21.5900	20.6500	21.3100	-0.884%	1,627,483	-27.123%
2025-10-31	21.6600	21.8250	21.2300	21.5000	-1.376%	1,374,792	-27.767%
2025-10-30	22.7500	22.9800	21.7400	21.8000	-5.259%	1,668,548	-28.761%
2025-10-29	23.1200	23.7650	22.9100	23.0100	-0.691%	1,934,058	-32.508%
2025-10-28	23.1800	23.6000	22.5900	23.1700	+0.959%	2,516,605	-32.974%
2025-10-27	23.3600	23.5996	22.6900	22.9500	-1.860%	6,050,887	-32.331%
2025-10-24	23.6900	24.0600	23.3200	23.3850	-0.489%	1,400,370	-33.590%
2025-10-23	23.3900	24.0450	23.1800	23.5000	+0.171%	1,499,443	-33.915%
2025-10-22	23.4200	24.0550	23.2200	23.4600	-0.213%	2,071,231	-33.802%
2025-10-21	23.8300	23.9550	23.4900	23.5100	-1.878%	1,769,999	-33.943%
2025-10-20	24.4400	24.5899	23.9000	23.9600	-0.848%	1,517,607	-35.184%
2025-10-17	24.7300	24.8000	24.0500	24.1650	-2.324%	1,231,749	-35.733%
2025-10-16	24.9900	25.1600	24.4650	24.7400	+0.243%	2,010,027	-37.227%
2025-10-15	25.0100	25.2300	24.2350	24.6800	-1.003%	1,170,505	-37.075%
2025-10-14	24.0300	25.2000	23.4995	24.9300	+2.635%	1,904,017	-37.706%
2025-10-13	24.6700	24.8700	24.2300	24.2900	+0.124%	1,356,638	-36.064%
2025-10-10	25.2700	25.3200	24.2300	24.2600	-3.654%	1,639,729	-35.985%
2025-10-09	25.9800	26.2900	25.1400	25.1800	-1.641%	2,334,201	-38.324%
2025-10-08	26.7400	27.3000	25.5550	25.6000	-5.986%	2,635,125	-39.336%
2025-10-07	26.7000	27.4950	26.3900	27.2300	+2.910%	2,769,022	-42.967%
2025-10-06	27.1600	27.2300	26.1600	26.4600	-2.506%	2,629,870	-41.308%
2025-10-03	26.5300	27.5000	26.4350	27.1400	+1.953%	2,790,138	-42.778%
2025-10-02	24.6700	26.7150	24.5700	26.6200	+8.432%	3,512,579	-41.660%
2025-10-01	24.6400	25.2800	24.2200	24.5500	-0.848%	2,102,357	-36.741%
2025-09-30	24.4000	24.9000	24.2043	24.7600	+0.896%	2,177,169	-37.278%
2025-09-29	24.7400	24.7400	23.8100	24.5400	+0.041%	3,947,173	-36.716%
2025-09-26	23.6400	24.5500	23.2501	24.5300	+3.197%	2,706,476	-36.690%
2025-09-25	24.5500	25.0400	23.7500	23.7700	-3.335%	3,391,295	-34.666%
2025-09-24	22.9650	24.6300	22.8800	24.5900	+11.671%	4,648,547	-36.844%
2025-09-23	22.9900	23.0900	21.9550	22.0200	-4.344%	3,439,776	-29.473%
2025-09-22	21.9900	23.2600	21.7200	23.0200	+3.975%	4,430,213	-32.537%
2025-09-19	21.9600	22.3500	21.8500	22.1400	+0.317%	18,785,207	-29.855%
2025-09-18	22.2600	22.6200	21.9000	22.0700	+0.684%	2,257,780	-29.633%
2025-09-17	21.8000	22.8700	21.7200	21.9200	+0.967%	3,299,249	-29.151%
2025-09-16	21.6700	21.9300	21.3750	21.7100	+1.354%	2,372,059	-28.466%
2025-09-15	21.6600	21.6850	21.1300	21.4200	-1.427%	2,047,108	-27.498%
2025-09-12	22.2600	22.2600	21.6100	21.7300	-2.600%	2,150,494	-28.532%
2025-09-11	21.1600	22.4750	21.1600	22.3100	+5.961%	2,263,512	-30.390%
2025-09-10	22.6400	22.8600	20.9050	21.0550	-9.635%	4,258,831	-26.241%
2025-09-09	22.5200	23.6000	21.8700	23.3000	+3.372%	2,624,606	-33.348%
2025-09-08	23.9900	23.9900	22.5150	22.5400	-4.975%	2,886,481	-31.100%
2025-09-05	23.7000	24.4200	23.5350	23.7200	+0.296%	2,022,550	-34.528%
2025-09-04	23.3400	23.9050	22.8800	23.6500	+1.372%	3,011,904	-34.334%
2025-09-03	23.5300	23.7300	23.1900	23.3300	-0.512%	2,704,167	-33.433%
2025-09-02	22.7100	23.4800	22.2781	23.4500	+2.134%	2,935,388	-33.774%
2025-08-29	22.7400	23.3400	22.6150	22.9600	+1.503%	2,743,239	-32.361%
2025-08-28	22.2500	22.6650	21.9550	22.6200	+1.961%	2,779,045	-31.344%
2025-08-27	21.5100	22.2000	21.4400	22.1850	+2.947%	2,254,214	-29.998%
2025-08-26	22.2200	22.3500	21.5100	21.5500	-2.797%	1,881,282	-27.935%
2025-08-25	22.2400	22.2900	21.9000	22.1700	-1.203%	1,503,951	-29.950%
2025-08-22	21.6100	22.6850	21.3700	22.4400	+4.762%	1,602,125	-30.793%
2025-08-21	21.0600	21.7200	21.0550	21.4200	+0.563%	1,857,661	-27.498%
2025-08-20	21.4900	21.8300	21.2900	21.3000	-1.343%	1,818,107	-27.089%
2025-08-19	21.4700	22.0500	21.2200	21.5900	+2.177%	2,197,103	-28.069%
2025-08-18	21.2400	21.7000	21.1100	21.1300	+0.715%	2,276,536	-26.503%
2025-08-15	20.9700	21.1590	20.6300	20.9800	+1.549%	2,135,762	-25.977%
2025-08-14	19.9200	20.7500	19.5800	20.6600	-0.530%	3,142,536	-24.831%
2025-08-13	20.2500	21.0000	20.2100	20.7700	+2.164%	2,941,550	-25.229%
2025-08-12	19.2500	20.3500	19.1030	20.3300	+6.607%	2,898,878	-23.610%
2025-08-11	19.2850	19.6200	18.7700	19.0700	-0.884%	3,114,766	-18.563%
2025-08-08	18.3000	19.2800	18.2200	19.2400	+5.714%	2,850,862	-19.283%
2025-08-07	18.1700	18.6200	17.7501	18.2000	+1.111%	3,505,694	-14.670%
2025-08-06	20.7800	22.0400	17.1250	18.0000	-17.279%	6,388,865	-13.722%
2025-08-05	21.4800	22.5100	21.4800	21.7600	+1.825%	3,372,964	-28.631%
2025-08-04	21.1500	21.6500	20.8750	21.3700	+1.328%	2,166,993	-27.328%
2025-08-01	21.6800	21.8100	20.8300	21.0900	-3.124%	1,874,471	-26.363%
2025-07-31	22.3100	22.5599	21.7000	21.7700	-3.029%	1,997,302	-28.663%
2025-07-30	22.3700	22.5900	21.9050	22.4500	+0.854%	1,604,351	-30.824%
2025-07-29	22.4900	23.1300	22.2300	22.2600	-1.895%	1,897,384	-30.234%
2025-07-28	22.3800	23.1300	22.2100	22.6900	+1.955%	2,073,093	-31.556%
2025-07-25	21.7400	22.3200	21.5800	22.2550	+2.369%	1,451,391	-30.218%
2025-07-24	22.7800	23.0200	21.7400	21.7400	-5.355%	1,633,499	-28.565%
2025-07-23	22.1900	23.0200	22.0400	22.9700	+4.220%	1,303,603	-32.390%
2025-07-22	21.8900	22.8600	21.8300	22.0400	+1.848%	1,628,930	-29.537%
2025-07-21	21.9900	22.2600	21.6300	21.6400	-1.277%	1,462,552	-28.235%
2025-07-18	22.7400	22.9000	21.9100	21.9200	-3.733%	1,279,107	-29.151%
2025-07-17	22.6500	23.0300	22.3800	22.7700	+0.397%	912,252	-31.796%
2025-07-16	23.4500	23.4500	22.3500	22.6800	-2.535%	1,115,300	-31.526%
2025-07-15	24.3600	24.6350	23.1600	23.2700	-3.364%	1,441,565	-33.262%
2025-07-14	24.0900	24.3500	23.8300	24.0800	-1.149%	1,359,357	-35.507%
2025-07-11	24.4300	24.6000	23.8200	24.3600	-1.337%	1,355,222	-36.248%
2025-07-10	24.4600	25.0400	23.9900	24.6900	+1.106%	1,555,620	-37.100%
2025-07-09	24.3200	24.6600	24.0000	24.4200	+1.244%	1,582,355	-36.405%
2025-07-08	23.3500	24.6750	23.3350	24.1200	+3.431%	1,877,692	-35.614%
2025-07-07	23.3000	23.4000	22.9400	23.3200	-0.171%	1,981,036	-33.405%
2025-07-03	23.4800	23.9800	23.0700	23.3600	+0.733%	1,483,833	-33.519%
2025-07-02	23.4900	23.6600	22.8900	23.1900	-1.277%	2,047,085	-33.031%
2025-07-01	22.6900	23.8750	22.2300	23.4900	+3.526%	2,680,984	-33.887%
2025-06-30	22.0100	23.1850	21.6800	22.6900	+3.607%	4,340,879	-31.556%
2025-06-27	22.0600	22.1450	21.6200	21.9000	-0.703%	2,804,814	-29.087%
2025-06-26	21.0900	22.4200	21.0900	22.0550	+5.325%	2,283,142	-29.585%
2025-06-25	21.4800	21.4800	20.7200	20.9400	-2.695%	1,857,972	-25.836%
2025-06-24	21.0500	21.6250	20.8500	21.5200	+3.213%	1,327,592	-27.835%
2025-06-23	21.3900	21.4563	20.3550	20.8500	-3.293%	2,222,641	-25.516%
2025-06-20	21.7500	22.1500	21.2550	21.5600	+0.186%	2,318,725	-27.968%
2025-06-18	20.7500	21.6050	20.5700	21.5200	+3.213%	1,623,451	-27.835%
2025-06-17	20.8100	21.0650	20.5200	20.8500	-1.278%	1,460,576	-25.516%
2025-06-16	21.2300	21.4700	20.4700	21.1200	-0.518%	1,706,676	-26.468%
2025-06-13	21.9900	22.2550	21.0500	21.2300	-4.067%	1,739,833	-26.849%
2025-06-12	22.5800	22.7014	22.1100	22.1300	-2.811%	1,163,382	-29.824%
2025-06-11	22.6300	22.9200	22.2000	22.7700	+0.708%	4,531,496	-31.796%
2025-06-10	22.1900	22.9500	21.3450	22.6100	+2.819%	4,539,314	-31.314%
2025-06-09	22.7800	22.9699	21.4726	21.9900	-3.298%	2,156,361	-29.377%
2025-06-06	22.8700	23.1800	22.5100	22.7400	+0.486%	882,751	-31.706%
2025-06-05	22.5700	22.8800	22.3500	22.6300	+0.133%	940,816	-31.374%
2025-06-04	22.5000	23.2700	22.4700	22.6000	+0.713%	1,439,962	-31.283%
2025-06-03	21.6900	22.5500	21.2783	22.4400	+3.745%	1,970,801	-30.793%
2025-06-02	22.5500	22.7800	21.4150	21.6300	-4.461%	1,397,291	-28.202%
2025-05-30	22.7100	22.9100	22.1600	22.6400	-0.919%	1,666,930	-31.405%
2025-05-29	23.0200	23.2200	22.5150	22.8500	+0.440%	944,209	-32.035%
2025-05-28	23.5400	23.5400	22.6900	22.7500	-3.274%	1,070,320	-31.736%
2025-05-27	22.9600	23.5750	22.7100	23.5200	+4.394%	1,299,851	-33.971%
2025-05-23	22.3900	22.7700	22.3000	22.5300	-1.873%	1,533,003	-31.070%
2025-05-22	23.3000	23.3300	22.5700	22.9600	-2.339%	1,585,017	-32.361%
2025-05-21	24.7900	25.1100	23.4800	23.5100	-6.706%	1,850,077	-33.943%
2025-05-20	25.0800	25.4150	24.5800	25.2000	+0.478%	1,402,507	-38.373%
2025-05-19	25.7500	25.8800	24.9100	25.0800	-4.092%	1,873,168	-38.078%
2025-05-16	25.6700	26.2500	25.3600	26.1500	+1.989%	2,122,382	-40.612%
2025-05-15	25.7600	25.9600	24.4100	25.6400	-0.311%	2,404,357	-39.431%
2025-05-14	27.0000	27.3300	25.3000	25.7200	-4.529%	2,813,722	-39.619%
2025-05-13	26.2600	28.4800	25.1500	26.9400	+4.257%	9,008,140	-42.353%
2025-05-12	24.7800	26.0600	24.7200	25.8400	+8.389%	3,436,987	-39.899%
2025-05-09	24.3900	24.6500	23.8300	23.8400	-1.569%	1,574,132	-34.857%
2025-05-08	24.2900	24.7700	24.0100	24.2200	+0.248%	5,157,172	-35.879%
2025-05-07	23.9400	24.3000	23.4900	24.1600	+1.513%	2,142,510	-35.720%
2025-05-06	22.7000	23.9800	22.3600	23.8000	+4.340%	2,500,524	-34.748%
2025-05-05	23.3400	23.5300	22.7200	22.8100	-2.145%	1,499,548	-31.916%
2025-05-02	23.2100	23.5950	22.7750	23.3100	+2.327%	1,937,486	-33.376%
2025-05-01	23.3800	23.4150	22.6000	22.7800	-2.650%	2,190,592	-31.826%
2025-04-30	22.1400	23.5000	21.7400	23.4000	+4.698%	6,501,579	-33.632%
2025-04-29	22.0900	22.6400	21.3000	22.3500	+0.766%	2,632,704	-30.515%
2025-04-28	22.1500	22.7700	21.7700	22.1800	+0.135%	1,367,438	-29.982%
2025-04-25	22.1800	22.5400	21.7100	22.1500	-0.135%	1,864,268	-29.887%
2025-04-24	21.3800	22.4950	21.3800	22.1800	+4.623%	1,942,579	-29.982%
2025-04-23	21.1100	22.0700	21.0700	21.2000	+2.913%	4,209,325	-26.745%
2025-04-22	21.3650	21.5100	20.3650	20.6000	-4.141%	4,817,149	-24.612%
2025-04-21	23.7500	23.9500	20.3600	21.4900	-10.121%	4,700,237	-27.734%
2025-04-17	23.7500	24.3400	23.3600	23.9100	+0.294%	6,314,242	-35.048%
2025-04-16	24.7100	25.1950	23.7900	23.8400	-3.599%	4,551,937	-34.857%
2025-04-15	26.2000	26.4900	24.7100	24.7300	-6.290%	2,929,421	-37.202%
2025-04-14	26.6800	26.7600	25.8200	26.3900	+0.918%	2,163,351	-41.152%
2025-04-11	27.2500	27.4500	25.9750	26.1500	-3.434%	2,200,208	-40.612%
2025-04-10	28.9300	28.9300	26.4000	27.0800	-6.942%	3,211,859	-42.651%
2025-04-09	27.0200	30.1700	26.6200	29.1000	+7.301%	4,327,171	-46.632%
2025-04-08	27.1600	28.0500	26.7850	27.1200	+2.650%	2,800,177	-42.736%
2025-04-07	26.3600	27.4800	25.4100	26.4200	-3.471%	2,556,388	-41.219%
2025-04-04	27.6500	27.7700	26.7200	27.3700	-3.559%	1,613,368	-43.259%
2025-04-03	28.7000	29.0000	28.0175	28.3800	-2.841%	2,235,804	-45.278%
2025-04-02	29.6500	30.1350	29.1800	29.2100	-2.406%	2,110,573	-46.833%
2025-04-01	30.4400	30.9700	29.3700	29.9300	-1.286%	4,128,567	-48.112%
2025-03-31	29.9100	31.0400	29.7000	30.3200	+0.664%	2,842,512	-48.780%
2025-03-28	30.0600	30.3850	29.8900	30.1200	0.000%	1,521,624	-48.440%
2025-03-27	29.6700	30.2300	29.3100	30.1200	+1.551%	1,480,453	-48.440%
2025-03-26	28.8600	30.2300	28.7100	29.6600	+2.950%	2,258,406	-47.640%
2025-03-25	29.0600	29.7700	28.4900	28.8100	-0.449%	1,421,611	-46.095%
2025-03-24	28.7500	29.3000	28.5500	28.9400	+0.871%	1,527,170	-46.337%
2025-03-21	28.8300	29.0400	28.3200	28.6900	-1.103%	1,829,446	-45.870%
2025-03-20	29.1600	29.9100	28.9100	29.0100	-0.854%	1,602,559	-46.467%
2025-03-19	29.0000	29.5250	28.7850	29.2600	+0.412%	1,607,138	-46.924%
2025-03-18	29.2500	29.8398	29.0550	29.1400	-0.985%	1,241,177	-46.706%
2025-03-17	28.5500	29.7400	28.5500	29.4300	+3.118%	1,161,090	-47.231%
2025-03-14	28.3300	29.5400	28.1150	28.5400	+1.313%	1,599,040	-45.585%
2025-03-13	28.8700	29.3700	27.8500	28.1700	-2.255%	2,068,971	-44.870%
2025-03-12	29.1200	29.1200	27.6100	28.8200	-1.030%	2,214,684	-46.114%
2025-03-11	29.9400	30.0200	28.6700	29.1200	-2.511%	1,232,727	-46.669%
2025-03-10	30.6500	31.4300	29.8500	29.8700	-2.290%	1,790,121	-48.008%
2025-03-07	29.9800	31.2050	29.4400	30.5700	+2.207%	3,290,067	-49.199%
2025-03-06	29.4700	30.8200	29.3450	29.9100	+0.775%	2,789,895	-48.078%
2025-03-05	30.4400	30.9500	28.1900	29.6800	-2.561%	2,401,663	-47.675%
2025-03-04	28.6800	30.9100	28.0900	30.4600	+4.101%	5,827,228	-49.015%
2025-03-03	30.4600	30.5500	29.1900	29.2600	-2.402%	5,439,612	-46.924%
2025-02-28	32.5000	33.5800	29.7900	29.9800	-25.534%	7,798,421	-48.199%
2025-02-27	41.2200	42.8500	40.1700	40.2600	-1.805%	2,812,963	-61.426%
2025-02-26	42.2300	42.2300	40.8975	41.0000	-3.188%	1,506,786	-62.122%
2025-02-25	40.5900	42.4050	40.5900	42.3500	+4.131%	1,671,031	-63.329%
2025-02-24	39.8200	40.8650	39.7000	40.6700	+2.573%	1,293,458	-61.815%
2025-02-21	40.5900	40.8900	39.5650	39.6500	-2.508%	1,300,374	-60.832%
2025-02-20	40.9000	41.6400	40.5800	40.6700	-0.538%	732,565	-61.815%
2025-02-19	40.9700	41.6050	40.6700	40.8900	-0.487%	793,994	-62.020%
2025-02-18	41.1100	42.0650	41.0100	41.0900	+0.073%	762,316	-62.205%
2025-02-14	41.8600	42.0000	40.8800	41.0600	-1.653%	735,927	-62.177%
2025-02-13	41.5700	42.0100	41.0000	41.7500	+1.139%	628,359	-62.802%
2025-02-12	41.8600	42.1800	41.0000	41.2800	-1.667%	1,045,142	-62.379%
2025-02-11	42.7900	42.9600	41.8410	41.9800	-2.030%	903,224	-63.006%
2025-02-10	42.1000	43.2600	41.5400	42.8500	+2.121%	878,551	-63.757%
2025-02-07	42.9700	43.5850	41.9400	41.9600	-1.779%	1,418,803	-62.989%
2025-02-06	45.1100	45.1900	42.1900	42.7200	-5.067%	1,934,132	-63.647%
2025-02-05	45.1400	45.4700	44.6700	45.0000	-0.133%	1,176,572	-65.489%
2025-02-04	44.2400	45.1900	44.0200	45.0600	+0.580%	783,724	-65.535%
2025-02-03	44.1500	44.9000	43.9850	44.8000	-0.687%	745,132	-65.335%
2025-01-31	45.1100	45.4100	44.7500	45.1100	+0.022%	944,767	-65.573%
2025-01-30	44.0100	45.6100	43.7800	45.1000	+3.109%	665,232	-65.565%
2025-01-29	43.4700	44.0450	43.2200	43.7400	+0.459%	827,909	-64.495%
2025-01-28	44.5400	45.0400	43.3300	43.5400	-2.551%	873,461	-64.332%
2025-01-27	44.4300	45.4254	43.9400	44.6800	+1.132%	863,320	-65.242%
2025-01-24	44.2400	44.7100	43.3650	44.1800	-0.719%	1,200,537	-64.848%
2025-01-23	44.5500	45.1200	43.3010	44.5000	+0.542%	645,530	-65.101%
2025-01-22	44.2700	44.9300	44.0500	44.2600	-0.248%	936,880	-64.912%
2025-01-21	43.7500	44.4600	43.5400	44.3700	+1.348%	1,632,658	-64.999%
2025-01-17	42.0900	44.3408	41.6200	43.7800	+4.362%	2,413,576	-64.527%
2025-01-16	43.0200	43.4750	41.7700	41.9500	-2.533%	1,263,393	-62.980%
2025-01-15	45.0600	45.1900	42.8100	43.0400	-2.998%	2,979,129	-63.917%
2025-01-14	45.3300	45.6150	42.9800	44.3700	-2.290%	2,089,003	-64.999%
2025-01-13	44.4700	47.0800	43.9050	45.4100	+1.091%	1,961,587	-65.800%
2025-01-10	45.0400	45.6365	44.8750	44.9200	-0.443%	1,881,812	-65.427%
2025-01-08	44.6700	45.6100	44.5700	45.1200	-0.022%	2,270,878	-65.581%
2025-01-07	46.0100	46.8400	44.8000	45.1300	+0.624%	2,305,186	-65.588%
2025-01-06	44.7400	45.2600	44.2500	44.8500	+1.196%	3,253,473	-65.373%
2025-01-03	41.1500	44.4800	40.8300	44.3200	+8.707%	2,384,013	-64.959%
2025-01-02	39.9000	41.4100	39.7550	40.7700	+2.825%	1,070,863	-61.908%
2024-12-31	38.8200	39.6700	38.1700	39.6500	+2.773%	2,143,819	-60.832%
2024-12-30	37.8500	39.0550	37.1600	38.5800	+1.633%	1,693,892	-59.746%
2024-12-27	37.7900	38.4900	37.2900	37.9600	-0.289%	1,274,600	-59.089%
2024-12-26	37.4800	38.5100	37.0300	38.0700	+1.062%	2,379,930	-59.207%
2024-12-24	37.6600	38.0500	37.1900	37.6700	+0.453%	754,420	-58.774%
2024-12-23	37.9900	38.0950	36.8000	37.5000	-1.055%	2,613,074	-58.587%
2024-12-20	38.3300	39.0000	37.8900	37.9000	-1.788%	3,570,453	-59.024%
2024-12-19	39.1900	39.3800	38.2200	38.5900	-1.178%	1,273,207	-59.756%
2024-12-18	40.1000	41.1098	39.0100	39.0500	-1.488%	2,668,438	-60.230%
2024-12-17	40.2500	40.5000	39.3000	39.6400	-2.075%	1,173,003	-60.822%
2024-12-16	40.0200	41.1500	40.0000	40.4800	-0.443%	1,074,500	-61.635%
2024-12-13	40.3400	40.9400	39.4450	40.6600	+0.793%	1,040,175	-61.805%
2024-12-12	42.2400	42.4300	40.2500	40.3400	+1.255%	1,820,028	-61.502%
2024-12-11	39.7800	40.3200	38.9800	39.8400	-0.075%	1,134,648	-61.019%
2024-12-10	40.5600	40.6800	38.1700	39.8700	-2.279%	1,679,533	-61.048%
2024-12-09	40.9300	42.1650	40.6800	40.8000	-0.778%	1,036,154	-61.936%
2024-12-06	42.0000	42.4900	40.6345	41.1200	-0.916%	1,197,516	-62.232%
2024-12-05	41.9300	42.2000	41.2000	41.5000	-1.565%	985,832	-62.578%
2024-12-04	42.3500	42.7750	41.8454	42.1600	-0.213%	1,172,199	-63.164%
2024-12-03	42.7300	42.7300	41.6400	42.2500	-0.635%	1,225,976	-63.243%
2024-12-02	40.7100	42.7700	40.6100	42.5200	+4.652%	1,319,632	-63.476%
2024-11-29	41.1800	41.6430	40.5300	40.6300	-1.575%	447,306	-61.777%
2024-11-27	41.0500	41.6200	40.9450	41.2800	+0.609%	1,325,703	-62.379%
2024-11-26	39.9300	41.1500	39.6600	41.0300	+2.601%	1,458,707	-62.150%
2024-11-25	38.3500	40.0400	38.3500	39.9900	+4.604%	1,444,416	-61.165%
2024-11-22	38.6500	38.9900	38.0600	38.2300	-0.933%	1,116,149	-59.377%
2024-11-21	38.7800	38.9460	37.9000	38.5900	-1.304%	1,463,842	-59.756%
2024-11-20	36.9400	39.8900	36.7905	39.1000	+5.419%	1,953,635	-60.281%
2024-11-19	36.9900	37.4800	36.6050	37.0900	-0.108%	1,405,057	-58.129%
2024-11-18	37.7000	37.7000	36.5000	37.1300	-1.824%	1,247,476	-58.174%
2024-11-15	39.2400	39.2400	37.7800	37.8200	-3.913%	1,830,165	-58.937%
2024-11-14	39.8300	40.2000	39.2700	39.3600	-1.180%	1,145,081	-60.544%
2024-11-13	40.0400	40.5400	39.6400	39.8300	-0.698%	1,163,876	-61.009%
2024-11-12	41.2300	41.3800	39.7900	40.1100	-3.209%	1,419,444	-61.281%
2024-11-11	40.9100	41.8999	40.8700	41.4400	+1.519%	1,471,897	-62.524%
2024-11-08	42.1500	42.4600	40.7900	40.8200	-2.994%	956,064	-61.955%
2024-11-07	42.1800	43.0300	41.6700	42.0800	-0.965%	1,149,744	-63.094%
2024-11-06	43.6100	44.5100	42.4400	42.4900	-0.047%	1,698,082	-63.450%
2024-11-05	42.2700	42.7500	41.9300	42.5100	+0.425%	1,391,423	-63.467%
2024-11-04	41.8200	42.3600	41.4200	42.3300	+0.738%	2,318,096	-63.312%
2024-11-01	42.5600	43.6600	41.7500	42.0200	-1.569%	2,689,069	-63.041%
2024-10-31	45.5000	45.7500	42.4600	42.6900	-18.030%	5,676,788	-63.621%
2024-10-30	50.8400	52.3150	50.5901	52.0800	+0.930%	1,228,531	-70.180%
2024-10-29	51.6900	52.3900	51.0500	51.6000	+0.214%	759,506	-69.903%
2024-10-28	51.1600	52.1800	50.9400	51.4900	+1.179%	1,330,246	-69.839%
2024-10-25	50.4400	51.9800	50.2550	50.8900	-0.644%	1,266,932	-69.483%
2024-10-24	50.7600	51.6200	50.3600	51.2200	+0.906%	1,538,535	-69.680%
2024-10-23	51.4600	51.8450	50.2000	50.7600	-1.742%	1,535,598	-69.405%
2024-10-22	53.0600	53.0750	51.5400	51.6600	-2.822%	1,349,647	-69.938%
2024-10-21	52.3100	54.1504	51.7500	53.1600	+2.172%	2,263,718	-70.786%
2024-10-18	59.0800	60.5200	51.0700	52.0300	-12.289%	6,212,269	-70.152%
2024-10-17	56.9300	59.3900	56.5100	59.3200	+3.363%	1,115,238	-73.820%
2024-10-16	56.8900	58.6500	56.4550	57.3900	+0.755%	874,436	-72.940%
2024-10-15	56.8400	58.9400	56.5200	56.9600	+0.053%	1,080,562	-72.735%
2024-10-14	54.8800	56.9450	54.5000	56.9300	+3.849%	914,251	-72.721%
2024-10-11	55.0900	55.5800	54.4140	54.8200	-1.172%	1,039,732	-71.671%
2024-10-10	54.8500	55.5400	53.8600	55.4700	+2.061%	1,388,642	-72.003%
2024-10-09	55.3800	56.3800	53.6500	54.3500	-1.647%	2,014,476	-71.426%
2024-10-08	55.0000	56.0900	54.7300	55.2600	+0.546%	1,923,860	-71.896%
2024-10-07	55.9100	56.1750	54.5300	54.9600	-1.505%	1,889,783	-71.743%
2024-10-04	56.7000	56.9695	55.0700	55.8000	-1.605%	2,497,649	-72.168%
2024-10-03	58.7400	59.0200	56.3000	56.7100	-3.554%	2,747,155	-72.615%
2024-10-02	62.2200	62.3384	58.7500	58.8000	-5.784%	1,770,479	-73.588%
2024-10-01	62.9900	63.4099	61.9500	62.4100	-1.577%	2,426,042	-75.116%
2024-09-30	63.2400	63.4300	57.6750	63.4100	+0.205%	3,685,621	-75.509%
2024-09-27	64.5600	64.8900	53.2200	63.2800	-16.363%	10,447,564	-75.458%
2024-09-26	76.1100	76.6646	74.7600	75.6600	-0.053%	1,127,066	-79.474%
2024-09-25	76.8700	77.4900	75.3800	75.7000	-1.188%	647,300	-79.485%
2024-09-24	76.1800	76.9800	75.7800	76.6100	+0.564%	290,790	-79.728%
2024-09-23	77.1100	77.1100	75.8100	76.1800	-0.288%	566,586	-79.614%
2024-09-20	77.2000	77.6200	76.3100	76.4000	-1.343%	946,361	-79.673%
2024-09-19	78.3500	78.3500	77.0600	77.4400	-0.642%	511,390	-79.946%
2024-09-18	77.8400	78.6600	76.9350	77.9400	+0.219%	668,952	-80.074%
2024-09-17	79.2900	79.7900	77.2300	77.7700	-1.979%	1,064,200	-80.031%
2024-09-16	78.5900	79.8250	78.3200	79.3400	+1.419%	809,127	-80.426%
2024-09-13	77.5700	78.2700	77.1700	78.2300	+1.112%	335,091	-80.148%
2024-09-12	77.3300	78.1700	75.8500	77.3700	+0.337%	398,933	-79.928%
2024-09-11	76.3300	77.2200	75.4600	77.1100	+1.022%	659,724	-79.860%
2024-09-10	76.3200	77.1750	75.5800	76.3300	+0.013%	490,399	-79.654%
2024-09-09	76.4600	77.3300	75.9200	76.3200	-0.183%	1,111,522	-79.651%
2024-09-06	78.2900	78.9600	76.2900	76.4600	-2.150%	600,851	-79.689%
2024-09-05	79.0200	79.4700	77.6900	78.1400	-1.289%	712,299	-80.125%
2024-09-04	78.3400	79.5100	78.1805	79.1600	+1.215%	949,778	-80.382%
2024-09-03	78.1000	79.7800	77.2700	78.2100	-4.540%	1,840,748	-80.143%
2024-08-30	80.8500	82.4050	79.8350	81.9300	+1.336%	973,602	-81.045%
2024-08-29	79.3800	81.7100	78.0000	80.8500	+2.264%	1,082,465	-80.792%
2024-08-28	78.1300	79.1300	77.6800	79.0600	+1.177%	540,258	-80.357%
2024-08-27	78.1200	78.6400	76.8750	78.1400	-0.268%	543,310	-80.125%
2024-08-26	79.7600	80.6500	77.7950	78.3500	-1.952%	640,407	-80.179%
2024-08-23	76.1700	80.1500	76.1700	79.9100	+4.841%	1,194,205	-80.566%
2024-08-22	76.9500	77.5000	75.8000	76.2200	-0.665%	570,142	-79.625%
2024-08-21	74.9800	77.0400	72.9600	76.7300	+2.375%	838,153	-79.760%

.dark-mode .GSdyFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSdyFQ{ color: #333333; background-color: white; border: 2px solid #333333; }ACHCAcadia Healthcare Company, Inc.stock NASDAQ

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ