Acadia Healthcare Company Inc (ACHC) Historical Stock Data
14.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHC is up 0.16% a day on average. There have been 15 days where Acadia Healthcare Company Inc closed green and 15 days where ACHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.12 | 14.30 | ↑$0.18 (1.27%) | 14.05 | 14.39 | 1.58M |
| 2025-12-23 | 14.43 | 14.10 | ↓$0.33 (-2.29%) | 14.07 | 14.55 | 2.39M |
| 2025-12-22 | 14.35 | 14.46 | ↑$0.11 (0.77%) | 14.33 | 14.98 | 3.08M |
| 2025-12-19 | 14.29 | 14.41 | ↑$0.12 (0.84%) | 14.22 | 14.52 | 3.19M |
| 2025-12-18 | 14.48 | 14.43 | ↓$0.05 (-0.35%) | 13.95 | 14.54 | 2.51M |
| 2025-12-17 | 14.45 | 14.53 | ↑$0.08 (0.55%) | 14.37 | 14.94 | 2.68M |
| 2025-12-16 | 14.25 | 14.43 | ↑$0.18 (1.26%) | 14.12 | 14.66 | 4.13M |
| 2025-12-15 | 14.46 | 14.22 | ↓$0.24 (-1.66%) | 13.99 | 14.58 | 2.33M |
| 2025-12-12 | 14.63 | 14.28 | ↓$0.35 (-2.39%) | 14.15 | 14.70 | 2.07M |
| 2025-12-11 | 13.65 | 14.45 | ↑$0.80 (5.86%) | 13.60 | 14.47 | 4.65M |
| 2025-12-10 | 13.91 | 13.75 | ↓$0.16 (-1.15%) | 13.69 | 14.26 | 2.10M |
| 2025-12-09 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 13.81 | 14.29 | 2.52M |
| 2025-12-08 | 15.39 | 14.00 | ↓$1.39 (-9.03%) | 13.80 | 15.43 | 2.98M |
| 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 |
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