Acadia Healthcare Company Inc (ACHC) Historical Stock Data
15.47 ↑0.83 (5.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHC is up 0.05% a day on average. There have been 11 days where Acadia Healthcare Company Inc closed green and 19 days where ACHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.67 | 15.47 | ↑$0.80 (5.45%) | 14.20 | 15.55 | 4.59M |
| 2025-12-04 | 14.73 | 14.64 | ↓$0.09 (-0.61%) | 14.01 | 14.86 | 4.22M |
| 2025-12-03 | 12.89 | 14.69 | ↑$1.80 (13.96%) | 12.63 | 15.01 | 15.51M |
| 2025-12-02 | 16.83 | 16.49 | ↓$0.34 (-2.02%) | 16.26 | 16.88 | 1.52M |
| 2025-12-01 | 17.11 | 16.84 | ↓$0.27 (-1.58%) | 16.77 | 17.45 | 1.65M |
| 2025-11-28 | 17.09 | 17.20 | ↑$0.11 (0.64%) | 16.88 | 17.33 | 641.79K |
| 2025-11-26 | 16.57 | 17.15 | ↑$0.58 (3.50%) | 16.43 | 17.58 | 2.94M |
| 2025-11-25 | 15.55 | 16.57 | ↑$1.02 (6.56%) | 15.44 | 16.60 | 3.22M |
| 2025-11-24 | 15.41 | 15.54 | ↑$0.13 (0.84%) | 14.99 | 15.58 | 3.65M |
| 2025-11-21 | 14.34 | 15.18 | ↑$0.84 (5.86%) | 14.33 | 15.73 | 4.16M |
| 2025-11-20 | 14.41 | 14.36 | ↓$0.05 (-0.35%) | 14.34 | 14.71 | 2.35M |
| 2025-11-19 | 15.00 | 14.34 | ↓$0.66 (-4.40%) | 14.30 | 15.10 | 2.49M |
| 2025-11-18 | 15.65 | 15.01 | ↓$0.64 (-4.09%) | 14.94 | 15.65 | 3.52M |
| 2025-11-17 | 16.02 | 15.65 | ↓$0.37 (-2.31%) | 15.45 | 16.17 | 2.19M |
| 2025-11-14 | 15.92 | 16.02 | ↑$0.10 (0.63%) | 15.68 | 16.20 | 2.72M |
| 2025-11-13 | 17.20 | 16.08 | ↓$1.12 (-6.51%) | 15.99 | 17.30 | 2.49M |
| 2025-11-12 | 18.20 | 17.41 | ↓$0.79 (-4.34%) | 17.33 | 18.24 | 2.28M |
| 2025-11-11 | 18.19 | 18.24 | ↑$0.05 (0.27%) | 17.98 | 18.60 | 2.22M |
| 2025-11-10 | 19.19 | 18.17 | ↓$1.02 (-5.32%) | 18.02 | 19.32 | 2.52M |
| 2025-11-07 | 19.75 | 19.51 | ↓$0.24 (-1.22%) | 18.96 | 20.02 | 3.67M |
| 2025-11-06 | 19.00 | 20.26 | ↑$1.26 (6.63%) | 18.32 | 20.74 | 5.74M |
| 2025-11-05 | 20.48 | 20.68 | ↑$0.20 (0.98%) | 20.28 | 21.36 | 3.02M |
| 2025-11-04 | 21.05 | 20.66 | ↓$0.39 (-1.85%) | 20.61 | 21.46 | 1.32M |
| 2025-11-03 | 21.45 | 21.31 | ↓$0.14 (-0.65%) | 20.65 | 21.59 | 1.63M |
| 2025-10-31 | 21.66 | 21.50 | ↓$0.16 (-0.74%) | 21.23 | 21.83 | 1.37M |
| 2025-10-30 | 22.75 | 21.80 | ↓$0.95 (-4.18%) | 21.74 | 22.98 | 1.67M |
| 2025-10-29 | 23.12 | 23.01 | ↓$0.11 (-0.48%) | 22.91 | 23.77 | 1.93M |
| 2025-10-28 | 23.18 | 23.17 | ↓$0.01 (-0.04%) | 22.59 | 23.60 | 2.52M |
| 2025-10-27 | 23.36 | 22.95 | ↓$0.41 (-1.76%) | 22.69 | 23.60 | 6.05M |
| 2025-10-24 | 23.69 | 23.39 | ↓$0.31 (-1.29%) | 23.32 | 24.06 | 1.40M |
Create an account or log in to view more rows.
$ACHC what happened
$ACHC peak frustration
$ACHC recovery hasn’t even started yet.. imo
$ACHC the catalyst we need !
$ACHC looks good
$ACHC Bullish AF ??
$ACHC go to the bathroom
come back to green! I like it!
$ACHC holding unfortunately lol
$ACHC hold
$ACHC when is the casino going to reopen. I want some money