Get the Stockscreener App
24.00
0.79%
-0.065
Acadia Healthcare Company Inc Stock (ACHC) Price History
The historical daily chart and data for Acadia Healthcare Company Inc stock (ACHC), show that the latest closing stock price as of March 05, 2026, is $24.00.
- Acadia Healthcare Company Inc all-time high stock price is $89.85, occurred on November 30, 2022.
- The lowest Acadia Healthcare Company Inc stock price recorded was $11.09 on March 18, 2020. Since then, Acadia Healthcare Company Inc's stock price has risen over 116.45% to $24.00 now.
- The 52-week high stock price for ACHC is $31.43, representing a 30.93% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for ACHC is $11.43, indicating a -52.38% decrease from the current share price, occurred on January 15, 2026.
- The closing price of Acadia Healthcare Company Inc (ACHC) stock in the beginning of 2025 was $60.30. The stock closed the year at $82.32, a gain of over 36.52% for the year.
The table below shows more information about ACHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $24.06 | $23.57 | $0.4915 | 116,135.0 | -0.42% |
| Mar 04, 2026 | $24.18 | $22.36 | $1.82 | 2,720,982.0 | +4.70% |
| Mar 03, 2026 | $23.13 | $21.71 | $1.42 | 3,428,439.0 | -1.92% |
| Mar 02, 2026 | $23.84 | $22.43 | $1.41 | 3,844,856.0 | +0.00% |
| Feb 27, 2026 | $23.55 | $21.72 | $1.83 | 6,328,358.0 | +5.16% |
| Feb 26, 2026 | $22.31 | $20.88 | $1.43 | 5,839,279.0 | +6.96% |
| Feb 25, 2026 | $21.98 | $20.30 | $1.68 | 11,012,645.0 | +21.37% |
| Feb 24, 2026 | $17.50 | $16.48 | $1.02 | 3,406,690.0 | -1.21% |
| Feb 23, 2026 | $17.52 | $16.43 | $1.09 | 3,219,792.0 | +3.51% |
| Feb 20, 2026 | $17.02 | $16.24 | $0.785 | 1,840,243.0 | -0.42% |
| Feb 19, 2026 | $17.13 | $16.57 | $0.56 | 2,743,846.0 | -0.41% |
| Feb 18, 2026 | $17.05 | $16.46 | $0.585 | 2,380,375.0 | +3.14% |
| Feb 17, 2026 | $16.95 | $16.23 | $0.72 | 2,519,942.0 | -2.12% |
| Feb 13, 2026 | $17.11 | $15.85 | $1.26 | 4,151,028.0 | +5.54% |
| Feb 12, 2026 | $16.07 | $15.34 | $0.73 | 5,290,240.0 | +2.32% |
| Feb 11, 2026 | $15.80 | $13.30 | $2.50 | 11,260,657.0 | +13.69% |
| Feb 10, 2026 | $14.18 | $13.46 | $0.72 | 3,352,799.0 | +1.26% |
| Feb 09, 2026 | $13.58 | $12.91 | $0.67 | 3,512,355.0 | +0.90% |
| Feb 06, 2026 | $13.68 | $13.02 | $0.665 | 2,929,495.0 | -0.45% |
| Feb 05, 2026 | $13.78 | $12.97 | $0.805 | 3,436,258.0 | -0.89% |
| Feb 04, 2026 | $13.93 | $13.42 | $0.51 | 4,270,652.0 | -0.95% |
| Feb 03, 2026 | $13.80 | $12.99 | $0.8134 | 2,833,137.0 | +3.56% |
Acadia Healthcare Company Inc Stock (ACHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acadia Healthcare Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acadia Healthcare Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acadia Healthcare Company Inc Stock (ACHC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $24.18 | $21.71 | $2.47 | 10,110,412.0 | +2.26% |
| Feb, 2026 | $23.55 | $12.91 | $10.64 | 84,367,961.0 | +74.40% |
| Jan, 2026 | $15.79 | $11.43 | $4.36 | 73,389,336.0 | -5.29% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.45 | $12.63 | $4.81 | 68,201,772.0 | -15.06% |
| Nov, 2025 | $21.59 | $14.30 | $7.29 | 52,217,105.0 | -20.00% |
| Oct, 2025 | $27.50 | $21.23 | $6.27 | 49,730,430.0 | -13.17% |
| Sep, 2025 | $25.04 | $20.91 | $4.13 | 78,248,188.0 | +7.84% |
| Aug, 2025 | $23.34 | $17.12 | $6.21 | 55,287,231.0 | +5.47% |
| Jul, 2025 | $25.04 | $21.58 | $3.46 | 34,910,255.0 | -4.05% |
| Jun, 2025 | $23.27 | $20.36 | $2.91 | 42,210,802.0 | +0.22% |
| May, 2025 | $28.48 | $22.16 | $6.32 | 49,689,667.0 | -3.25% |
| Apr, 2025 | $30.97 | $20.36 | $10.61 | 68,901,501.0 | -22.82% |
| Mar, 2025 | $31.43 | $27.61 | $3.82 | 44,279,500.0 | +1.13% |
| Feb, 2025 | $45.47 | $29.79 | $15.68 | 28,906,162.0 | -33.54% |
| Jan, 2025 | $47.08 | $39.76 | $7.32 | 32,459,758.0 | +13.77% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.77 | $36.80 | $5.98 | 30,985,847.0 | -5.05% |
| Nov, 2024 | $44.51 | $36.50 | $8.01 | 28,999,956.0 | -4.83% |
| Oct, 2024 | $63.41 | $42.46 | $20.95 | 44,660,399.0 | -32.68% |
| Sep, 2024 | $79.83 | $53.22 | $26.61 | 27,713,212.0 | -22.60% |
| Aug, 2024 | $82.41 | $68.06 | $14.34 | 20,597,731.0 | +26.34% |
| Jul, 2024 | $69.83 | $64.11 | $5.72 | 21,080,500.0 | -3.98% |
| Jun, 2024 | $72.50 | $64.67 | $7.83 | 15,156,719.0 | -1.96% |
| May, 2024 | $74.73 | $62.04 | $12.69 | 27,017,728.0 | -6.83% |
| Apr, 2024 | $79.44 | $69.46 | $9.98 | 12,538,731.0 | -6.66% |
| Mar, 2024 | $86.56 | $75.00 | $11.56 | 13,594,878.0 | -5.07% |
| Feb, 2024 | $87.77 | $78.44 | $9.33 | 10,206,840.0 | +1.59% |
| Jan, 2024 | $87.39 | $75.94 | $11.45 | 10,550,063.0 | +5.63% |
1.11%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):