Dark

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

30.82USD+1.918%(+0.58)1,103,271

30.82Bid 34.89Ask 4.07Spread

Pre-market

Aug 14, 2026 9:02:30 AM EDT

30.40USD+0.529%(+0.16)1,718

After-hours

Aug 13, 2026 4:21:30 PM EDT

30.13USD-0.364%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	30.3600	31.1100	29.8200	30.8200	+1.918%	1,103,271	0.000%
2026-08-13	31.5500	31.9500	30.1000	30.2400	-4.606%	1,160,676	+1.918%
2026-08-12	30.9400	32.1500	30.7200	31.7000	+1.929%	1,438,150	-2.776%
2026-08-11	31.6900	32.3499	30.9150	31.1000	-2.140%	1,240,846	-0.900%
2026-08-10	31.6700	32.2400	31.2600	31.7800	+0.793%	1,278,740	-3.021%
2026-08-07	30.2800	31.6250	30.2800	31.5300	+2.637%	1,246,157	-2.252%
2026-08-06	32.1650	32.1650	30.4000	30.7200	-4.715%	1,601,095	+0.326%
2026-08-05	31.8700	32.9500	31.4401	32.2400	+1.800%	2,621,295	-4.404%
2026-08-04	30.8250	31.7450	30.3400	31.6700	+3.531%	1,908,217	-2.684%
2026-08-03	29.5000	31.2000	29.5000	30.5900	+3.275%	3,425,194	+0.752%
2026-07-31	28.4900	29.6750	28.2001	29.6200	+5.259%	2,182,430	+4.051%
2026-07-30	27.5700	29.1600	26.6200	28.1400	+2.888%	3,440,133	+9.524%
2026-07-29	32.9200	33.0000	27.0800	27.3500	-16.335%	7,928,588	+12.687%
2026-07-28	32.5200	33.3660	31.8100	32.6900	+0.585%	4,345,583	-5.720%
2026-07-27	34.2500	34.2500	32.0700	32.5000	-5.824%	4,982,946	-5.169%
2026-07-24	34.5600	35.2900	34.3031	34.5100	+1.470%	2,300,733	-10.693%
2026-07-23	34.7200	34.9200	33.8700	34.0100	-2.214%	1,987,936	-9.380%
2026-07-22	35.6900	35.8300	34.6400	34.7800	-2.331%	1,412,730	-11.386%
2026-07-21	34.4300	35.6450	34.2350	35.6100	+3.427%	2,770,700	-13.451%
2026-07-20	34.7200	34.9000	33.8600	34.4300	-0.203%	1,615,317	-10.485%
2026-07-17	33.1100	34.7350	32.7100	34.5000	+2.648%	2,755,151	-10.667%
2026-07-16	32.9300	34.0200	32.2700	33.6100	+4.152%	4,237,902	-8.301%
2026-07-15	31.7600	33.5000	31.0000	32.2700	+2.120%	3,293,214	-4.493%
2026-07-14	31.4620	31.7100	29.6750	31.6000	+3.403%	3,675,769	-2.468%
2026-07-13	30.9500	31.8500	30.2503	30.5600	-2.302%	2,546,807	+0.851%
2026-07-10	31.7800	31.9850	30.7300	31.2800	-0.382%	2,966,526	-1.471%
2026-07-09	31.2000	32.5600	31.0400	31.4000	+2.147%	2,999,377	-1.847%
2026-07-08	31.5750	31.9100	30.3300	30.7400	-3.697%	2,009,515	+0.260%
2026-07-07	31.1800	32.1000	31.0850	31.9200	+2.670%	2,793,764	-3.446%
2026-07-06	31.9100	32.3600	31.0700	31.0900	-2.570%	2,540,505	-0.868%
2026-07-02	31.5000	32.8200	31.3500	31.9100	+2.112%	4,463,408	-3.416%
2026-07-01	29.5300	31.3500	28.8250	31.2500	+5.825%	3,496,525	-1.376%
2026-06-30	27.7100	29.7200	27.6100	29.5300	+6.645%	3,521,824	+4.368%
2026-06-29	27.1800	27.7250	26.4100	27.6900	+0.985%	2,456,146	+11.304%
2026-06-26	26.0300	27.6500	25.9300	27.4200	+4.497%	15,689,070	+12.400%
2026-06-25	25.3700	26.3500	25.1000	26.2400	+5.128%	3,694,631	+17.454%
2026-06-24	24.6300	25.0100	24.0300	24.9600	+1.711%	2,885,277	+23.478%
2026-06-23	25.0200	25.3000	23.6700	24.5400	-2.658%	2,981,664	+25.591%
2026-06-22	25.0400	25.4200	24.7400	25.2100	+1.367%	2,493,010	+22.253%
2026-06-18	23.8800	24.9150	23.7900	24.8700	+5.830%	3,076,582	+23.924%
2026-06-17	24.8900	24.8900	23.4300	23.5000	-5.962%	3,213,585	+31.149%
2026-06-16	25.0600	25.5000	24.7700	24.9900	0.000%	2,384,320	+23.329%
2026-06-15	24.7900	25.0100	24.2100	24.9900	+1.585%	2,473,516	+23.329%
2026-06-12	24.9800	25.1900	24.5450	24.6000	-1.165%	1,926,451	+25.285%
2026-06-11	24.0800	25.0900	23.8850	24.8900	+4.099%	2,611,256	+23.825%
2026-06-10	25.5300	26.1300	23.7800	23.9100	-6.235%	1,806,157	+28.900%
2026-06-09	25.3600	25.6800	25.1600	25.5000	+0.711%	2,726,035	+20.863%
2026-06-08	24.4800	25.5400	24.2900	25.3200	+3.431%	1,380,147	+21.722%
2026-06-05	25.3500	25.6300	24.3300	24.4800	-2.896%	2,509,919	+25.899%
2026-06-04	25.8800	26.8350	25.0800	25.2100	-2.021%	3,924,930	+22.253%
2026-06-03	25.5100	26.1700	25.2900	25.7300	+5.364%	3,127,706	+19.782%
2026-06-02	23.5700	24.8400	23.4500	24.4200	+4.762%	2,319,018	+26.208%
2026-06-01	22.9700	23.9500	22.6601	23.3100	+0.474%	2,066,103	+32.218%
2026-05-29	23.4400	23.8500	23.0650	23.2000	-2.357%	2,763,037	+32.845%
2026-05-28	24.0300	24.2200	23.5500	23.7600	-1.370%	1,718,084	+29.714%
2026-05-27	23.5500	24.2300	23.5500	24.0900	+2.554%	1,444,815	+27.937%
2026-05-26	23.0700	23.7100	22.5400	23.4900	+1.337%	2,621,868	+31.205%
2026-05-22	23.0700	23.6000	22.7800	23.1800	+0.695%	2,551,850	+32.959%
2026-05-21	23.8500	24.0500	22.4300	23.0200	-4.362%	4,621,309	+33.884%
2026-05-20	24.9200	25.1900	23.9800	24.0700	-3.411%	1,539,542	+28.043%
2026-05-19	24.9700	25.4000	23.9400	24.9200	-1.541%	2,934,631	+23.676%
2026-05-18	25.8100	26.0500	25.2701	25.3100	-1.937%	1,909,700	+21.770%
2026-05-15	26.4550	26.5250	25.6100	25.8100	-3.694%	1,222,183	+19.411%
2026-05-14	27.2000	27.5700	26.7350	26.8000	-1.289%	2,234,209	+15.000%
2026-05-13	26.0300	27.7500	26.0000	27.1500	+4.343%	3,269,809	+13.517%
2026-05-12	25.0700	26.4500	24.4500	26.0200	+4.038%	2,976,192	+18.447%
2026-05-11	25.1400	25.6900	24.9500	25.0100	-0.675%	1,706,676	+23.231%
2026-05-08	24.6100	25.4800	24.6100	25.1800	+2.944%	1,811,703	+22.399%
2026-05-07	25.1200	25.3700	24.3400	24.4600	-3.320%	2,268,158	+26.002%
2026-05-06	25.2700	26.0650	25.2300	25.3000	+0.119%	2,610,704	+21.818%
2026-05-05	27.5000	27.9000	25.2500	25.2700	-8.723%	3,323,278	+21.963%
2026-05-04	29.3840	30.1991	27.5800	27.6850	-0.592%	4,182,705	+11.324%
2026-05-01	25.7900	27.9550	25.7150	27.8500	+7.550%	5,246,910	+10.664%
2026-04-30	27.1300	27.7050	21.6000	25.8950	-8.369%	10,933,564	+19.019%
2026-04-29	27.5800	28.5700	27.0500	28.2600	+2.466%	3,933,786	+9.059%
2026-04-28	28.4200	28.4900	27.4900	27.5800	-2.025%	2,612,963	+11.748%
2026-04-27	27.3700	28.4700	27.2600	28.1500	+2.812%	2,277,912	+9.485%
2026-04-24	26.7320	27.7200	25.8700	27.3800	+0.146%	2,961,629	+12.564%
2026-04-23	27.8900	28.0300	26.9800	27.3400	-2.392%	1,982,515	+12.729%
2026-04-22	27.6500	28.1650	27.4900	28.0100	+2.077%	2,522,468	+10.032%
2026-04-21	28.0500	28.2700	27.3800	27.4400	-1.437%	1,709,169	+12.318%
2026-04-20	26.8100	27.8700	26.8100	27.8400	+3.111%	3,458,017	+10.704%
2026-04-17	27.0000	27.8700	26.7600	27.0000	+0.409%	3,549,845	+14.148%
2026-04-16	26.5100	27.0100	26.1401	26.8900	+1.052%	2,619,662	+14.615%
2026-04-15	26.5600	26.6450	26.2200	26.6100	+0.188%	2,049,499	+15.821%
2026-04-14	26.5800	27.0150	26.1900	26.5600	+0.038%	2,410,705	+16.039%
2026-04-13	25.9450	26.5700	25.5000	26.5500	+2.352%	2,423,940	+16.083%
2026-04-10	27.2000	27.4500	25.8200	25.9400	-4.632%	2,536,856	+18.813%
2026-04-09	26.6200	27.9900	26.3379	27.2000	+3.383%	3,888,011	+13.309%
2026-04-08	26.4080	26.4600	25.4300	26.3100	+3.623%	3,368,723	+17.142%
2026-04-07	25.0050	25.5500	24.4900	25.3900	+1.927%	2,012,669	+21.386%
2026-04-06	23.9400	25.1650	23.7300	24.9100	+3.965%	3,918,172	+23.725%
2026-04-02	22.7300	24.3950	22.6100	23.9600	+1.225%	2,977,196	+28.631%
2026-04-01	23.3900	24.4500	23.3900	23.6700	+1.197%	2,772,168	+30.207%
2026-03-31	22.9800	23.7300	22.8500	23.3900	+2.453%	1,853,289	+31.766%
2026-03-30	22.9100	23.4000	22.5900	22.8300	-0.349%	2,552,588	+34.998%
2026-03-27	23.8100	24.0000	22.5300	22.9100	-3.941%	3,390,756	+34.526%
2026-03-26	24.1000	24.5200	23.4000	23.8500	-1.892%	2,781,666	+29.224%
2026-03-25	22.6900	24.3200	22.4450	24.3100	+7.140%	3,279,008	+26.779%
2026-03-24	23.0600	23.0600	21.6100	22.6900	-2.114%	3,202,481	+35.831%
2026-03-23	22.9600	23.4100	22.7400	23.1800	+1.980%	3,504,445	+32.959%
2026-03-20	23.1800	23.5250	22.5600	22.7300	-1.002%	3,754,880	+35.592%
2026-03-19	23.2000	23.7000	22.6300	22.9600	-1.034%	1,874,300	+34.233%
2026-03-18	23.3400	23.7600	23.0800	23.2000	-2.233%	2,010,507	+32.845%
2026-03-17	22.6000	24.6600	22.6000	23.7300	+4.125%	3,403,749	+29.878%
2026-03-16	23.3000	23.7300	22.5400	22.7900	-3.104%	3,309,300	+35.235%
2026-03-13	24.1500	24.4600	23.4700	23.5200	-2.589%	2,770,781	+31.037%
2026-03-12	23.8700	25.0500	23.6001	24.1450	+1.067%	4,340,800	+27.645%
2026-03-11	25.1000	25.1200	23.6500	23.8900	-4.972%	2,504,136	+29.008%
2026-03-10	24.9800	25.2000	24.2700	25.1400	+1.740%	3,008,685	+22.593%
2026-03-09	25.1100	25.1300	24.0800	24.7100	-3.552%	3,487,263	+24.727%
2026-03-06	24.7300	25.7500	24.2000	25.6200	+3.893%	4,445,077	+20.297%
2026-03-05	23.5800	24.8750	23.5700	24.6600	+2.451%	3,380,389	+24.980%
2026-03-04	23.0600	24.1800	22.3600	24.0700	+4.698%	2,731,522	+28.043%
2026-03-03	22.8350	23.1300	21.7100	22.9900	-1.920%	3,429,363	+34.058%
2026-03-02	23.2600	23.8400	22.4300	23.4400	0.000%	3,845,047	+31.485%
2026-02-27	22.1000	23.5500	21.7200	23.4400	+5.159%	6,366,535	+31.485%
2026-02-26	21.2200	22.3100	20.8800	22.2900	+6.958%	5,906,880	+38.268%
2026-02-25	20.3050	21.9800	20.3050	20.8400	+21.374%	11,696,642	+47.889%
2026-02-24	17.3900	17.5000	16.4800	17.1700	-1.208%	3,407,310	+79.499%
2026-02-23	16.6500	17.5250	16.4300	17.3800	+3.514%	3,219,847	+77.330%
2026-02-20	16.9100	17.0250	16.2400	16.7900	-0.415%	1,877,860	+83.562%
2026-02-19	16.9900	17.1300	16.5700	16.8600	-0.413%	2,788,751	+82.800%
2026-02-18	16.4900	17.0500	16.4650	16.9300	+3.137%	2,389,719	+82.044%
2026-02-17	16.9000	16.9500	16.2300	16.4150	-2.117%	2,520,198	+87.755%
2026-02-13	15.9600	17.1100	15.8518	16.7700	+5.538%	4,152,096	+83.781%
2026-02-12	15.4600	16.0700	15.3400	15.8900	+2.318%	5,295,959	+93.958%
2026-02-11	13.5000	15.8000	13.3000	15.5300	+13.690%	11,301,862	+98.455%
2026-02-10	13.6400	14.1800	13.4600	13.6600	+1.260%	3,369,603	+125.622%
2026-02-09	13.3600	13.5800	12.9100	13.4900	+0.898%	3,520,342	+128.466%
2026-02-06	13.3400	13.6800	13.0150	13.3700	-0.447%	2,929,754	+130.516%
2026-02-05	13.6700	13.7750	12.9700	13.4300	-0.886%	3,449,918	+129.486%
2026-02-04	13.6800	13.9300	13.4200	13.5500	-0.950%	4,413,663	+127.454%
2026-02-03	13.0100	13.8050	12.9916	13.6800	+3.558%	2,833,158	+125.292%
2026-02-02	13.3900	13.5700	12.9722	13.2100	-1.711%	4,040,201	+133.308%
2026-01-30	13.1150	13.6700	13.0000	13.4400	+2.989%	3,478,172	+129.315%
2026-01-29	13.4400	13.6050	12.9400	13.0500	-2.902%	3,209,464	+136.169%
2026-01-28	13.5200	13.6700	13.1650	13.4400	-0.297%	3,349,805	+129.315%
2026-01-27	15.0400	15.1050	13.1900	13.4800	-11.490%	3,165,007	+128.635%
2026-01-26	15.2000	15.4000	15.0000	15.2300	0.000%	2,417,912	+102.364%
2026-01-23	14.8900	15.4400	14.6500	15.2300	+0.528%	2,734,160	+102.364%
2026-01-22	13.8500	15.7900	13.8100	15.1500	+5.722%	6,863,734	+103.432%
2026-01-21	14.2500	14.6400	13.6800	14.3300	+0.632%	5,460,100	+115.073%
2026-01-20	12.3200	15.0000	12.3200	14.2400	+21.918%	11,362,577	+116.433%
2026-01-16	11.8600	11.9700	11.5600	11.6800	-1.931%	2,585,801	+163.870%
2026-01-15	11.6800	11.9850	11.4300	11.9100	+1.535%	2,636,739	+158.774%
2026-01-14	12.4900	12.5350	11.6000	11.7300	-6.534%	4,166,606	+162.745%
2026-01-13	13.3100	13.3100	12.4900	12.5500	-5.140%	3,280,857	+145.578%
2026-01-12	13.4900	13.6000	12.9900	13.2300	-2.217%	2,229,109	+132.955%
2026-01-09	13.4200	13.8500	12.9500	13.5300	+0.595%	2,624,497	+127.790%
2026-01-08	13.6300	13.6850	12.8500	13.4500	-1.896%	3,600,045	+129.145%
2026-01-07	14.8000	14.8600	13.6600	13.7100	-7.739%	2,402,026	+124.799%
2026-01-06	14.3300	14.9900	14.2800	14.8600	+4.062%	3,413,885	+107.402%
2026-01-05	14.3000	14.3300	13.4200	14.2800	-0.070%	2,863,647	+115.826%
2026-01-02	14.3000	14.4900	13.8500	14.2900	+0.705%	2,065,677	+115.675%
2025-12-31	14.5600	14.6000	14.1600	14.1900	-2.875%	2,612,499	+117.195%
2025-12-30	14.4800	14.7400	14.3600	14.6100	+0.759%	2,111,811	+110.951%
2025-12-29	14.6500	14.7100	14.3900	14.5000	-1.293%	1,888,759	+112.552%
2025-12-26	14.3300	14.7600	14.1500	14.6900	+2.727%	1,807,802	+109.803%
2025-12-24	14.1200	14.3900	14.0450	14.3000	+1.418%	1,579,342	+115.524%
2025-12-23	14.4300	14.5500	14.0700	14.1000	-2.490%	2,385,422	+118.582%
2025-12-22	14.3500	14.9800	14.3250	14.4600	+0.347%	3,079,184	+113.140%
2025-12-19	14.2900	14.5200	14.2200	14.4100	-0.139%	3,191,362	+113.879%
2025-12-18	14.4800	14.5400	13.9500	14.4300	-0.688%	2,511,406	+113.583%
2025-12-17	14.4500	14.9400	14.3700	14.5300	+0.693%	2,684,231	+112.113%
2025-12-16	14.2500	14.6600	14.1200	14.4300	+1.477%	4,130,281	+113.583%
2025-12-15	14.4600	14.5800	13.9900	14.2200	-0.420%	2,325,591	+116.737%
2025-12-12	14.6300	14.7000	14.1500	14.2800	-1.176%	2,068,857	+115.826%
2025-12-11	13.6500	14.4700	13.6013	14.4500	+5.091%	4,645,657	+113.287%
2025-12-10	13.9100	14.2600	13.6856	13.7500	-1.856%	2,095,556	+124.145%
2025-12-09	14.0100	14.2900	13.8050	14.0100	+0.071%	2,523,439	+119.986%
2025-12-08	15.3900	15.4345	13.8000	14.0000	-9.502%	2,983,825	+120.143%
2025-12-05	14.6700	15.5500	14.1950	15.4700	+5.669%	4,593,891	+99.224%
2025-12-04	14.7300	14.8550	14.0100	14.6400	-0.340%	4,219,854	+110.519%
2025-12-03	12.8900	15.0100	12.6300	14.6900	-10.916%	15,511,494	+109.803%
2025-12-02	16.8300	16.8800	16.2600	16.4900	-2.078%	1,548,960	+86.901%
2025-12-01	17.1100	17.4450	16.7700	16.8400	-2.093%	1,651,528	+83.017%
2025-11-28	17.0900	17.3251	16.8750	17.2000	+0.292%	641,793	+79.186%
2025-11-26	16.5700	17.5800	16.4250	17.1500	+3.500%	2,942,963	+79.708%
2025-11-25	15.5500	16.6000	15.4350	16.5700	+6.628%	3,218,315	+85.999%
2025-11-24	15.4100	15.5800	14.9900	15.5400	+2.372%	3,647,402	+98.327%
2025-11-21	14.3400	15.7300	14.3300	15.1800	+5.710%	4,159,187	+103.030%
2025-11-20	14.4100	14.7100	14.3400	14.3600	+0.139%	2,359,654	+114.624%
2025-11-19	15.0000	15.0950	14.3000	14.3400	-4.464%	2,488,513	+114.923%
2025-11-18	15.6500	15.6500	14.9400	15.0100	-4.089%	3,518,523	+105.330%
2025-11-17	16.0200	16.1650	15.4500	15.6500	-2.310%	2,185,527	+96.933%
2025-11-14	15.9200	16.2000	15.6800	16.0200	-0.373%	2,715,505	+92.385%
2025-11-13	17.2000	17.3000	15.9850	16.0800	-7.639%	2,494,907	+91.667%
2025-11-12	18.2000	18.2400	17.3300	17.4100	-4.550%	2,283,482	+77.025%
2025-11-11	18.1900	18.6000	17.9800	18.2400	+0.385%	2,222,580	+68.969%
2025-11-10	19.1900	19.3200	18.0201	18.1700	-6.868%	2,522,482	+69.620%
2025-11-07	19.7500	20.0150	18.9550	19.5100	-3.702%	3,670,050	+57.970%
2025-11-06	19.0000	20.7400	18.3200	20.2600	-2.031%	5,740,363	+52.122%
2025-11-05	20.4800	21.3600	20.2800	20.6800	+0.097%	3,026,488	+49.033%
2025-11-04	21.0500	21.4600	20.6050	20.6600	-3.050%	1,321,436	+49.177%
2025-11-03	21.4500	21.5900	20.6500	21.3100	-0.884%	1,627,483	+44.627%
2025-10-31	21.6600	21.8250	21.2300	21.5000	-1.376%	1,374,792	+43.349%
2025-10-30	22.7500	22.9800	21.7400	21.8000	-5.259%	1,668,548	+41.376%
2025-10-29	23.1200	23.7650	22.9100	23.0100	-0.691%	1,934,058	+33.942%
2025-10-28	23.1800	23.6000	22.5900	23.1700	+0.959%	2,516,605	+33.017%
2025-10-27	23.3600	23.5996	22.6900	22.9500	-1.860%	6,050,887	+34.292%
2025-10-24	23.6900	24.0600	23.3200	23.3850	-0.489%	1,400,370	+31.794%
2025-10-23	23.3900	24.0450	23.1800	23.5000	+0.171%	1,499,443	+31.149%
2025-10-22	23.4200	24.0550	23.2200	23.4600	-0.213%	2,071,231	+31.373%
2025-10-21	23.8300	23.9550	23.4900	23.5100	-1.878%	1,769,999	+31.093%
2025-10-20	24.4400	24.5899	23.9000	23.9600	-0.848%	1,517,607	+28.631%
2025-10-17	24.7300	24.8000	24.0500	24.1650	-2.324%	1,231,749	+27.540%
2025-10-16	24.9900	25.1600	24.4650	24.7400	+0.243%	2,010,027	+24.576%
2025-10-15	25.0100	25.2300	24.2350	24.6800	-1.003%	1,170,505	+24.878%
2025-10-14	24.0300	25.2000	23.4995	24.9300	+2.635%	1,904,017	+23.626%
2025-10-13	24.6700	24.8700	24.2300	24.2900	+0.124%	1,356,638	+26.883%
2025-10-10	25.2700	25.3200	24.2300	24.2600	-3.654%	1,639,729	+27.040%
2025-10-09	25.9800	26.2900	25.1400	25.1800	-1.641%	2,334,201	+22.399%
2025-10-08	26.7400	27.3000	25.5550	25.6000	-5.986%	2,635,125	+20.391%
2025-10-07	26.7000	27.4950	26.3900	27.2300	+2.910%	2,769,022	+13.184%
2025-10-06	27.1600	27.2300	26.1600	26.4600	-2.506%	2,629,870	+16.478%
2025-10-03	26.5300	27.5000	26.4350	27.1400	+1.953%	2,790,138	+13.559%
2025-10-02	24.6700	26.7150	24.5700	26.6200	+8.432%	3,512,579	+15.778%
2025-10-01	24.6400	25.2800	24.2200	24.5500	-0.848%	2,102,357	+25.540%
2025-09-30	24.4000	24.9000	24.2043	24.7600	+0.896%	2,177,169	+24.475%
2025-09-29	24.7400	24.7400	23.8100	24.5400	+0.041%	3,947,173	+25.591%
2025-09-26	23.6400	24.5500	23.2501	24.5300	+3.197%	2,706,476	+25.642%
2025-09-25	24.5500	25.0400	23.7500	23.7700	-3.335%	3,391,295	+29.659%
2025-09-24	22.9650	24.6300	22.8800	24.5900	+11.671%	4,648,547	+25.336%
2025-09-23	22.9900	23.0900	21.9550	22.0200	-4.344%	3,439,776	+39.964%
2025-09-22	21.9900	23.2600	21.7200	23.0200	+3.975%	4,430,213	+33.884%
2025-09-19	21.9600	22.3500	21.8500	22.1400	+0.317%	18,785,207	+39.205%
2025-09-18	22.2600	22.6200	21.9000	22.0700	+0.684%	2,257,780	+39.647%
2025-09-17	21.8000	22.8700	21.7200	21.9200	+0.967%	3,299,249	+40.602%
2025-09-16	21.6700	21.9300	21.3750	21.7100	+1.354%	2,372,059	+41.962%
2025-09-15	21.6600	21.6850	21.1300	21.4200	-1.427%	2,047,108	+43.884%
2025-09-12	22.2600	22.2600	21.6100	21.7300	-2.600%	2,150,494	+41.832%
2025-09-11	21.1600	22.4750	21.1600	22.3100	+5.961%	2,263,512	+38.144%
2025-09-10	22.6400	22.8600	20.9050	21.0550	-9.635%	4,258,831	+46.379%
2025-09-09	22.5200	23.6000	21.8700	23.3000	+3.372%	2,624,606	+32.275%
2025-09-08	23.9900	23.9900	22.5150	22.5400	-4.975%	2,886,481	+36.735%
2025-09-05	23.7000	24.4200	23.5350	23.7200	+0.296%	2,022,550	+29.933%
2025-09-04	23.3400	23.9050	22.8800	23.6500	+1.372%	3,011,904	+30.317%
2025-09-03	23.5300	23.7300	23.1900	23.3300	-0.512%	2,704,167	+32.105%
2025-09-02	22.7100	23.4800	22.2781	23.4500	+2.134%	2,935,388	+31.429%
2025-08-29	22.7400	23.3400	22.6150	22.9600	+1.503%	2,743,239	+34.233%
2025-08-28	22.2500	22.6650	21.9550	22.6200	+1.961%	2,779,045	+36.251%
2025-08-27	21.5100	22.2000	21.4400	22.1850	+2.947%	2,254,214	+38.923%
2025-08-26	22.2200	22.3500	21.5100	21.5500	-2.797%	1,881,282	+43.016%
2025-08-25	22.2400	22.2900	21.9000	22.1700	-1.203%	1,503,951	+39.017%
2025-08-22	21.6100	22.6850	21.3700	22.4400	+4.762%	1,602,125	+37.344%
2025-08-21	21.0600	21.7200	21.0550	21.4200	+0.563%	1,857,661	+43.884%
2025-08-20	21.4900	21.8300	21.2900	21.3000	-1.343%	1,818,107	+44.695%
2025-08-19	21.4700	22.0500	21.2200	21.5900	+2.177%	2,197,103	+42.751%
2025-08-18	21.2400	21.7000	21.1100	21.1300	+0.715%	2,276,536	+45.859%
2025-08-15	20.9700	21.1590	20.6300	20.9800	+1.549%	2,135,762	+46.902%
2025-08-14	19.9200	20.7500	19.5800	20.6600	-0.530%	3,142,536	+49.177%
2025-08-13	20.2500	21.0000	20.2100	20.7700	+2.164%	2,941,550	+48.387%
2025-08-12	19.2500	20.3500	19.1030	20.3300	+6.607%	2,898,878	+51.599%
2025-08-11	19.2850	19.6200	18.7700	19.0700	-0.884%	3,114,766	+61.615%
2025-08-08	18.3000	19.2800	18.2200	19.2400	+5.714%	2,850,862	+60.187%
2025-08-07	18.1700	18.6200	17.7501	18.2000	+1.111%	3,505,694	+69.341%
2025-08-06	20.7800	22.0400	17.1250	18.0000	-17.279%	6,388,865	+71.222%
2025-08-05	21.4800	22.5100	21.4800	21.7600	+1.825%	3,372,964	+41.636%
2025-08-04	21.1500	21.6500	20.8750	21.3700	+1.328%	2,166,993	+44.221%
2025-08-01	21.6800	21.8100	20.8300	21.0900	-3.124%	1,874,471	+46.136%
2025-07-31	22.3100	22.5599	21.7000	21.7700	-3.029%	1,997,302	+41.571%
2025-07-30	22.3700	22.5900	21.9050	22.4500	+0.854%	1,604,351	+37.283%
2025-07-29	22.4900	23.1300	22.2300	22.2600	-1.895%	1,897,384	+38.455%
2025-07-28	22.3800	23.1300	22.2100	22.6900	+1.955%	2,073,093	+35.831%
2025-07-25	21.7400	22.3200	21.5800	22.2550	+2.369%	1,451,391	+38.486%
2025-07-24	22.7800	23.0200	21.7400	21.7400	-5.355%	1,633,499	+41.766%
2025-07-23	22.1900	23.0200	22.0400	22.9700	+4.220%	1,303,603	+34.175%
2025-07-22	21.8900	22.8600	21.8300	22.0400	+1.848%	1,628,930	+39.837%
2025-07-21	21.9900	22.2600	21.6300	21.6400	-1.277%	1,462,552	+42.421%
2025-07-18	22.7400	22.9000	21.9100	21.9200	-3.733%	1,279,107	+40.602%
2025-07-17	22.6500	23.0300	22.3800	22.7700	+0.397%	912,252	+35.354%
2025-07-16	23.4500	23.4500	22.3500	22.6800	-2.535%	1,115,300	+35.891%
2025-07-15	24.3600	24.6350	23.1600	23.2700	-3.364%	1,441,565	+32.445%
2025-07-14	24.0900	24.3500	23.8300	24.0800	-1.149%	1,359,357	+27.990%
2025-07-11	24.4300	24.6000	23.8200	24.3600	-1.337%	1,355,222	+26.519%
2025-07-10	24.4600	25.0400	23.9900	24.6900	+1.106%	1,555,620	+24.828%
2025-07-09	24.3200	24.6600	24.0000	24.4200	+1.244%	1,582,355	+26.208%
2025-07-08	23.3500	24.6750	23.3350	24.1200	+3.431%	1,877,692	+27.778%
2025-07-07	23.3000	23.4000	22.9400	23.3200	-0.171%	1,981,036	+32.161%
2025-07-03	23.4800	23.9800	23.0700	23.3600	+0.733%	1,483,833	+31.935%
2025-07-02	23.4900	23.6600	22.8900	23.1900	-1.277%	2,047,085	+32.902%
2025-07-01	22.6900	23.8750	22.2300	23.4900	+3.526%	2,680,984	+31.205%
2025-06-30	22.0100	23.1850	21.6800	22.6900	+3.607%	4,340,879	+35.831%
2025-06-27	22.0600	22.1450	21.6200	21.9000	-0.703%	2,804,814	+40.731%
2025-06-26	21.0900	22.4200	21.0900	22.0550	+5.325%	2,283,142	+39.742%
2025-06-25	21.4800	21.4800	20.7200	20.9400	-2.695%	1,857,972	+47.182%
2025-06-24	21.0500	21.6250	20.8500	21.5200	+3.213%	1,327,592	+43.216%
2025-06-23	21.3900	21.4563	20.3550	20.8500	-3.293%	2,222,641	+47.818%
2025-06-20	21.7500	22.1500	21.2550	21.5600	+0.186%	2,318,725	+42.950%
2025-06-18	20.7500	21.6050	20.5700	21.5200	+3.213%	1,623,451	+43.216%
2025-06-17	20.8100	21.0650	20.5200	20.8500	-1.278%	1,460,576	+47.818%
2025-06-16	21.2300	21.4700	20.4700	21.1200	-0.518%	1,706,676	+45.928%
2025-06-13	21.9900	22.2550	21.0500	21.2300	-4.067%	1,739,833	+45.172%
2025-06-12	22.5800	22.7014	22.1100	22.1300	-2.811%	1,163,382	+39.268%
2025-06-11	22.6300	22.9200	22.2000	22.7700	+0.708%	4,531,496	+35.354%
2025-06-10	22.1900	22.9500	21.3450	22.6100	+2.819%	4,539,314	+36.311%
2025-06-09	22.7800	22.9699	21.4726	21.9900	-3.298%	2,156,361	+40.155%
2025-06-06	22.8700	23.1800	22.5100	22.7400	+0.486%	882,751	+35.532%
2025-06-05	22.5700	22.8800	22.3500	22.6300	+0.133%	940,816	+36.191%
2025-06-04	22.5000	23.2700	22.4700	22.6000	+0.713%	1,439,962	+36.372%
2025-06-03	21.6900	22.5500	21.2783	22.4400	+3.745%	1,970,801	+37.344%
2025-06-02	22.5500	22.7800	21.4150	21.6300	-4.461%	1,397,291	+42.487%
2025-05-30	22.7100	22.9100	22.1600	22.6400	-0.919%	1,666,930	+36.131%
2025-05-29	23.0200	23.2200	22.5150	22.8500	+0.440%	944,209	+34.880%
2025-05-28	23.5400	23.5400	22.6900	22.7500	-3.274%	1,070,320	+35.473%
2025-05-27	22.9600	23.5750	22.7100	23.5200	+4.394%	1,299,851	+31.037%
2025-05-23	22.3900	22.7700	22.3000	22.5300	-1.873%	1,533,003	+36.795%
2025-05-22	23.3000	23.3300	22.5700	22.9600	-2.339%	1,585,017	+34.233%
2025-05-21	24.7900	25.1100	23.4800	23.5100	-6.706%	1,850,077	+31.093%
2025-05-20	25.0800	25.4150	24.5800	25.2000	+0.478%	1,402,507	+22.302%
2025-05-19	25.7500	25.8800	24.9100	25.0800	-4.092%	1,873,168	+22.887%
2025-05-16	25.6700	26.2500	25.3600	26.1500	+1.989%	2,122,382	+17.859%
2025-05-15	25.7600	25.9600	24.4100	25.6400	-0.311%	2,404,357	+20.203%
2025-05-14	27.0000	27.3300	25.3000	25.7200	-4.529%	2,813,722	+19.829%
2025-05-13	26.2600	28.4800	25.1500	26.9400	+4.257%	9,008,140	+14.402%
2025-05-12	24.7800	26.0600	24.7200	25.8400	+8.389%	3,436,987	+19.272%
2025-05-09	24.3900	24.6500	23.8300	23.8400	-1.569%	1,574,132	+29.279%
2025-05-08	24.2900	24.7700	24.0100	24.2200	+0.248%	5,157,172	+27.250%
2025-05-07	23.9400	24.3000	23.4900	24.1600	+1.513%	2,142,510	+27.566%
2025-05-06	22.7000	23.9800	22.3600	23.8000	+4.340%	2,500,524	+29.496%
2025-05-05	23.3400	23.5300	22.7200	22.8100	-2.145%	1,499,548	+35.116%
2025-05-02	23.2100	23.5950	22.7750	23.3100	+2.327%	1,937,486	+32.218%
2025-05-01	23.3800	23.4150	22.6000	22.7800	-2.650%	2,190,592	+35.294%
2025-04-30	22.1400	23.5000	21.7400	23.4000	+4.698%	6,501,579	+31.709%
2025-04-29	22.0900	22.6400	21.3000	22.3500	+0.766%	2,632,704	+37.897%
2025-04-28	22.1500	22.7700	21.7700	22.1800	+0.135%	1,367,438	+38.954%
2025-04-25	22.1800	22.5400	21.7100	22.1500	-0.135%	1,864,268	+39.142%
2025-04-24	21.3800	22.4950	21.3800	22.1800	+4.623%	1,942,579	+38.954%
2025-04-23	21.1100	22.0700	21.0700	21.2000	+2.913%	4,209,325	+45.377%
2025-04-22	21.3650	21.5100	20.3650	20.6000	-4.141%	4,817,149	+49.612%
2025-04-21	23.7500	23.9500	20.3600	21.4900	-10.121%	4,700,237	+43.416%
2025-04-17	23.7500	24.3400	23.3600	23.9100	+0.294%	6,314,242	+28.900%
2025-04-16	24.7100	25.1950	23.7900	23.8400	-3.599%	4,551,937	+29.279%
2025-04-15	26.2000	26.4900	24.7100	24.7300	-6.290%	2,929,421	+24.626%
2025-04-14	26.6800	26.7600	25.8200	26.3900	+0.918%	2,163,351	+16.787%
2025-04-11	27.2500	27.4500	25.9750	26.1500	-3.434%	2,200,208	+17.859%
2025-04-10	28.9300	28.9300	26.4000	27.0800	-6.942%	3,211,859	+13.811%
2025-04-09	27.0200	30.1700	26.6200	29.1000	+7.301%	4,327,171	+5.911%
2025-04-08	27.1600	28.0500	26.7850	27.1200	+2.650%	2,800,177	+13.643%
2025-04-07	26.3600	27.4800	25.4100	26.4200	-3.471%	2,556,388	+16.654%
2025-04-04	27.6500	27.7700	26.7200	27.3700	-3.559%	1,613,368	+12.605%
2025-04-03	28.7000	29.0000	28.0175	28.3800	-2.841%	2,235,804	+8.598%
2025-04-02	29.6500	30.1350	29.1800	29.2100	-2.406%	2,110,573	+5.512%
2025-04-01	30.4400	30.9700	29.3700	29.9300	-1.286%	4,128,567	+2.974%
2025-03-31	29.9100	31.0400	29.7000	30.3200	+0.664%	2,842,512	+1.649%
2025-03-28	30.0600	30.3850	29.8900	30.1200	0.000%	1,521,624	+2.324%
2025-03-27	29.6700	30.2300	29.3100	30.1200	+1.551%	1,480,453	+2.324%
2025-03-26	28.8600	30.2300	28.7100	29.6600	+2.950%	2,258,406	+3.911%
2025-03-25	29.0600	29.7700	28.4900	28.8100	-0.449%	1,421,611	+6.977%
2025-03-24	28.7500	29.3000	28.5500	28.9400	+0.871%	1,527,170	+6.496%
2025-03-21	28.8300	29.0400	28.3200	28.6900	-1.103%	1,829,446	+7.424%
2025-03-20	29.1600	29.9100	28.9100	29.0100	-0.854%	1,602,559	+6.239%
2025-03-19	29.0000	29.5250	28.7850	29.2600	+0.412%	1,607,138	+5.332%
2025-03-18	29.2500	29.8398	29.0550	29.1400	-0.985%	1,241,177	+5.765%
2025-03-17	28.5500	29.7400	28.5500	29.4300	+3.118%	1,161,090	+4.723%
2025-03-14	28.3300	29.5400	28.1150	28.5400	+1.313%	1,599,040	+7.989%
2025-03-13	28.8700	29.3700	27.8500	28.1700	-2.255%	2,068,971	+9.407%
2025-03-12	29.1200	29.1200	27.6100	28.8200	-1.030%	2,214,684	+6.940%
2025-03-11	29.9400	30.0200	28.6700	29.1200	-2.511%	1,232,727	+5.838%
2025-03-10	30.6500	31.4300	29.8500	29.8700	-2.290%	1,790,121	+3.180%
2025-03-07	29.9800	31.2050	29.4400	30.5700	+2.207%	3,290,067	+0.818%
2025-03-06	29.4700	30.8200	29.3450	29.9100	+0.775%	2,789,895	+3.042%
2025-03-05	30.4400	30.9500	28.1900	29.6800	-2.561%	2,401,663	+3.841%
2025-03-04	28.6800	30.9100	28.0900	30.4600	+4.101%	5,827,228	+1.182%
2025-03-03	30.4600	30.5500	29.1900	29.2600	-2.402%	5,439,612	+5.332%
2025-02-28	32.5000	33.5800	29.7900	29.9800	-25.534%	7,798,421	+2.802%
2025-02-27	41.2200	42.8500	40.1700	40.2600	-1.805%	2,812,963	-23.448%
2025-02-26	42.2300	42.2300	40.8975	41.0000	-3.188%	1,506,786	-24.829%
2025-02-25	40.5900	42.4050	40.5900	42.3500	+4.131%	1,671,031	-27.226%

.dark-mode .tc3qmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tc3qmr{ color: #333333; background-color: white; border: 2px solid #333333; }ACHCAcadia Healthcare Company, Inc.stock NASDAQ

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ