Acadia Healthcare Company Inc (ACHC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.28 | 31.63 | 30.28 | 31.53 | +2.64% | 1,246,200 |
| 2026-08-06 | 32.17 | 32.17 | 30.40 | 30.72 | -4.71% | 1,601,100 |
| 2026-08-05 | 31.87 | 32.95 | 31.44 | 32.24 | +1.80% | 2,621,300 |
| 2026-08-04 | 30.83 | 31.75 | 30.34 | 31.67 | +3.53% | 1,908,200 |
| 2026-08-03 | 29.50 | 31.20 | 29.50 | 30.59 | +3.27% | 3,425,200 |
| 2026-07-31 | 28.49 | 29.68 | 28.20 | 29.62 | +5.26% | 2,182,100 |
| 2026-07-30 | 27.57 | 29.16 | 26.62 | 28.14 | +2.89% | 3,433,000 |
| 2026-07-29 | 32.92 | 33.00 | 27.08 | 27.35 | -16.34% | 7,927,800 |
| 2026-07-28 | 32.52 | 33.37 | 31.81 | 32.69 | +0.58% | 4,345,000 |
| 2026-07-27 | 34.25 | 34.25 | 32.07 | 32.50 | -5.82% | 4,982,800 |
| 2026-07-24 | 34.56 | 35.29 | 34.30 | 34.51 | +1.47% | 2,300,700 |
| 2026-07-23 | 34.72 | 34.92 | 33.87 | 34.01 | -2.21% | 1,987,700 |
| 2026-07-22 | 35.69 | 35.83 | 34.64 | 34.78 | -2.33% | 1,412,700 |
| 2026-07-21 | 34.43 | 35.65 | 34.24 | 35.61 | +3.43% | 2,770,700 |
| 2026-07-20 | 34.72 | 34.90 | 33.86 | 34.43 | -0.20% | 1,615,200 |
| 2026-07-17 | 33.11 | 34.74 | 32.71 | 34.50 | +2.65% | 2,754,800 |
| 2026-07-16 | 32.93 | 34.02 | 32.27 | 33.61 | +4.15% | 4,237,900 |
| 2026-07-15 | 31.76 | 33.50 | 31.00 | 32.27 | +2.12% | 3,293,200 |
| 2026-07-14 | 31.46 | 31.71 | 29.68 | 31.60 | +3.40% | 3,727,800 |
| 2026-07-13 | 30.95 | 31.85 | 30.25 | 30.56 | -2.30% | 2,546,800 |
| 2026-07-10 | 31.78 | 31.99 | 30.73 | 31.28 | -0.38% | 2,966,600 |
| 2026-07-09 | 31.20 | 32.56 | 31.04 | 31.40 | +2.15% | 2,999,400 |
| 2026-07-08 | 31.58 | 31.91 | 30.33 | 30.74 | -3.70% | 2,009,500 |
| 2026-07-07 | 31.18 | 32.10 | 31.09 | 31.92 | +2.67% | 2,793,800 |
| 2026-07-06 | 31.91 | 32.36 | 31.07 | 31.09 | -2.57% | 2,540,500 |
| 2026-07-02 | 31.50 | 32.82 | 31.35 | 31.91 | +2.11% | 4,463,300 |
| 2026-07-01 | 29.53 | 31.35 | 28.83 | 31.25 | +5.82% | 3,496,500 |
| 2026-06-30 | 27.71 | 29.72 | 27.61 | 29.53 | +6.64% | 3,521,500 |
| 2026-06-29 | 27.18 | 27.73 | 26.41 | 27.69 | +0.98% | 2,456,100 |
| 2026-06-26 | 26.03 | 27.65 | 25.93 | 27.42 | +4.50% | 15,689,000 |
| 2026-06-25 | 25.37 | 26.35 | 25.10 | 26.24 | +5.13% | 3,693,800 |
| 2026-06-24 | 24.63 | 25.01 | 24.03 | 24.96 | +1.71% | 2,885,300 |
| 2026-06-23 | 25.02 | 25.30 | 23.67 | 24.54 | -2.66% | 2,981,700 |
| 2026-06-22 | 25.04 | 25.42 | 24.74 | 25.21 | +1.37% | 2,493,000 |
| 2026-06-18 | 23.88 | 24.92 | 23.79 | 24.87 | +5.83% | 3,076,600 |
| 2026-06-17 | 24.89 | 24.89 | 23.43 | 23.50 | -5.96% | 3,213,600 |
| 2026-06-16 | 25.06 | 25.50 | 24.77 | 24.99 | +0.00% | 2,384,300 |
| 2026-06-15 | 24.79 | 25.01 | 24.21 | 24.99 | +1.59% | 2,473,500 |
| 2026-06-12 | 24.98 | 25.19 | 24.55 | 24.60 | -1.17% | 1,898,400 |
| 2026-06-11 | 24.08 | 25.09 | 23.89 | 24.89 | +4.10% | 2,611,200 |
| 2026-06-10 | 25.53 | 26.13 | 23.78 | 23.91 | -6.24% | 1,806,200 |
| 2026-06-09 | 25.36 | 25.68 | 25.16 | 25.50 | +0.71% | 2,726,000 |
| 2026-06-08 | 24.48 | 25.54 | 24.29 | 25.32 | +3.43% | 1,380,100 |
| 2026-06-05 | 25.35 | 25.63 | 24.33 | 24.48 | -2.90% | 2,509,900 |
| 2026-06-04 | 25.88 | 26.84 | 25.08 | 25.21 | -2.02% | 3,924,800 |
| 2026-06-03 | 25.51 | 26.17 | 25.29 | 25.73 | +5.36% | 3,127,600 |
| 2026-06-02 | 23.57 | 24.84 | 23.45 | 24.42 | +4.76% | 2,319,000 |
| 2026-06-01 | 22.97 | 23.95 | 22.66 | 23.31 | +0.47% | 2,066,000 |
| 2026-05-29 | 23.44 | 23.85 | 23.07 | 23.20 | -2.36% | 2,762,900 |
| 2026-05-28 | 24.03 | 24.22 | 23.55 | 23.76 | -1.37% | 1,718,100 |
| 2026-05-27 | 23.55 | 24.23 | 23.55 | 24.09 | +2.55% | 1,444,800 |
| 2026-05-26 | 23.07 | 23.71 | 22.54 | 23.49 | +1.34% | 2,621,800 |
| 2026-05-22 | 23.07 | 23.60 | 22.78 | 23.18 | +0.70% | 2,551,800 |
| 2026-05-21 | 23.85 | 24.05 | 22.43 | 23.02 | -4.36% | 4,621,300 |
| 2026-05-20 | 24.92 | 25.19 | 23.98 | 24.07 | -3.41% | 1,539,500 |
| 2026-05-19 | 24.97 | 25.40 | 23.94 | 24.92 | -1.54% | 2,934,600 |
| 2026-05-18 | 25.81 | 26.05 | 25.27 | 25.31 | -1.94% | 1,909,700 |
| 2026-05-15 | 26.46 | 26.53 | 25.61 | 25.81 | -3.69% | 1,222,200 |
| 2026-05-14 | 27.20 | 27.57 | 26.74 | 26.80 | -1.29% | 2,234,200 |
| 2026-05-13 | 26.03 | 27.75 | 26.00 | 27.15 | +4.34% | 3,269,800 |
| 2026-05-12 | 25.07 | 26.45 | 24.45 | 26.02 | +4.04% | 2,976,200 |
| 2026-05-11 | 25.14 | 25.69 | 24.95 | 25.01 | -0.68% | 1,706,700 |
| 2026-05-08 | 24.61 | 25.48 | 24.61 | 25.18 | +2.94% | 1,811,700 |
| 2026-05-07 | 25.12 | 25.37 | 24.34 | 24.46 | -3.32% | 2,268,200 |
| 2026-05-06 | 25.27 | 26.07 | 25.23 | 25.30 | +0.12% | 2,610,700 |
| 2026-05-05 | 27.50 | 27.90 | 25.25 | 25.27 | -8.74% | 3,322,900 |
| 2026-05-04 | 29.38 | 30.20 | 27.58 | 27.69 | -0.57% | 4,181,900 |
| 2026-05-01 | 25.79 | 27.96 | 25.72 | 27.85 | +7.53% | 5,246,900 |
| 2026-04-30 | 27.13 | 27.71 | 21.60 | 25.90 | -8.35% | 10,933,500 |
| 2026-04-29 | 27.58 | 28.57 | 27.05 | 28.26 | +2.47% | 3,989,000 |
| 2026-04-28 | 28.42 | 28.49 | 27.49 | 27.58 | -2.02% | 2,613,000 |
| 2026-04-27 | 27.37 | 28.47 | 27.26 | 28.15 | +2.81% | 2,277,900 |
| 2026-04-24 | 26.73 | 27.72 | 25.87 | 27.38 | +0.15% | 2,961,600 |
| 2026-04-23 | 27.89 | 28.03 | 26.98 | 27.34 | -2.39% | 1,982,500 |
| 2026-04-22 | 27.65 | 28.17 | 27.49 | 28.01 | +2.08% | 2,522,400 |
| 2026-04-21 | 28.05 | 28.27 | 27.38 | 27.44 | -1.44% | 1,709,700 |
| 2026-04-20 | 26.81 | 27.87 | 26.81 | 27.84 | +3.11% | 3,457,700 |
| 2026-04-17 | 27.00 | 27.87 | 26.76 | 27.00 | +0.41% | 3,549,600 |
| 2026-04-16 | 26.51 | 27.01 | 26.14 | 26.89 | +1.05% | 2,619,500 |
| 2026-04-15 | 26.56 | 26.65 | 26.22 | 26.61 | +0.19% | 2,049,500 |
| 2026-04-14 | 26.58 | 27.02 | 26.19 | 26.56 | +0.04% | 2,410,700 |
| 2026-04-13 | 25.95 | 26.57 | 25.50 | 26.55 | +2.35% | 2,423,900 |
| 2026-04-10 | 27.20 | 27.45 | 25.82 | 25.94 | -4.63% | 2,536,900 |
| 2026-04-09 | 26.62 | 27.99 | 26.34 | 27.20 | +3.38% | 3,888,000 |
| 2026-04-08 | 26.41 | 26.46 | 25.43 | 26.31 | +3.62% | 3,368,700 |
| 2026-04-07 | 25.01 | 25.55 | 24.49 | 25.39 | +1.93% | 2,012,700 |
| 2026-04-06 | 23.94 | 25.17 | 23.73 | 24.91 | +3.96% | 3,918,200 |
| 2026-04-02 | 22.73 | 24.40 | 22.61 | 23.96 | +1.23% | 2,977,200 |
| 2026-04-01 | 23.39 | 24.45 | 23.39 | 23.67 | +1.20% | 2,772,200 |
| 2026-03-31 | 22.98 | 23.73 | 22.85 | 23.39 | +2.45% | 1,853,100 |
| 2026-03-30 | 22.91 | 23.40 | 22.59 | 22.83 | -0.35% | 2,552,600 |
| 2026-03-27 | 23.81 | 24.00 | 22.53 | 22.91 | -3.94% | 3,390,800 |
| 2026-03-26 | 24.10 | 24.52 | 23.40 | 23.85 | -1.89% | 2,781,700 |
| 2026-03-25 | 22.69 | 24.32 | 22.45 | 24.31 | +7.14% | 3,279,000 |
| 2026-03-24 | 23.06 | 23.06 | 21.61 | 22.69 | -2.11% | 3,202,500 |
| 2026-03-23 | 22.96 | 23.41 | 22.74 | 23.18 | +1.98% | 3,504,400 |
| 2026-03-20 | 23.18 | 23.53 | 22.56 | 22.73 | -1.00% | 3,754,900 |
| 2026-03-19 | 23.20 | 23.70 | 22.63 | 22.96 | -1.03% | 1,874,200 |
| 2026-03-18 | 23.34 | 23.76 | 23.08 | 23.20 | -2.23% | 2,010,500 |
| 2026-03-17 | 22.60 | 24.66 | 22.60 | 23.73 | +4.12% | 3,403,700 |
| 2026-03-16 | 23.30 | 23.73 | 22.54 | 22.79 | -3.10% | 3,309,300 |
| 2026-03-13 | 24.15 | 24.46 | 23.47 | 23.52 | -2.61% | 2,770,800 |
| 2026-03-12 | 23.87 | 25.05 | 23.60 | 24.15 | +1.09% | 4,340,800 |
| 2026-03-11 | 25.10 | 25.12 | 23.65 | 23.89 | -4.97% | 2,504,100 |
| 2026-03-10 | 24.98 | 25.20 | 24.27 | 25.14 | +1.74% | 3,008,684 |
| 2026-03-09 | 25.11 | 25.13 | 24.08 | 24.71 | -3.55% | 3,487,262 |
| 2026-03-06 | 24.73 | 25.75 | 24.20 | 25.62 | +3.89% | 4,445,100 |
| 2026-03-05 | 23.58 | 24.88 | 23.57 | 24.66 | +2.45% | 3,380,400 |
| 2026-03-04 | 23.06 | 24.18 | 22.36 | 24.07 | +4.70% | 2,731,500 |
| 2026-03-03 | 22.84 | 23.13 | 21.71 | 22.99 | -1.92% | 3,429,400 |
| 2026-03-02 | 23.26 | 23.84 | 22.43 | 23.44 | +0.00% | 3,845,000 |
| 2026-02-27 | 22.10 | 23.55 | 21.72 | 23.44 | +5.16% | 6,373,200 |
| 2026-02-26 | 21.22 | 22.31 | 20.88 | 22.29 | +6.96% | 5,907,000 |
| 2026-02-25 | 20.31 | 21.98 | 20.31 | 20.84 | +21.37% | 11,696,400 |
| 2026-02-24 | 17.39 | 17.50 | 16.48 | 17.17 | -1.21% | 3,407,500 |
| 2026-02-23 | 16.65 | 17.53 | 16.43 | 17.38 | +3.51% | 3,219,800 |
| 2026-02-20 | 16.91 | 17.03 | 16.24 | 16.79 | -0.42% | 1,877,900 |
| 2026-02-19 | 16.99 | 17.13 | 16.57 | 16.86 | -0.41% | 2,788,900 |
| 2026-02-18 | 16.49 | 17.05 | 16.47 | 16.93 | +3.11% | 2,389,700 |
| 2026-02-17 | 16.90 | 16.95 | 16.23 | 16.42 | -2.09% | 2,520,000 |
| 2026-02-13 | 15.96 | 17.11 | 15.85 | 16.77 | +5.54% | 4,152,358 |
| 2026-02-12 | 15.46 | 16.07 | 15.34 | 15.89 | +2.32% | 5,296,175 |
| 2026-02-11 | 13.50 | 15.80 | 13.30 | 15.53 | +13.69% | 11,302,600 |
| 2026-02-10 | 13.64 | 14.18 | 13.46 | 13.66 | +1.26% | 3,369,603 |
| 2026-02-09 | 13.36 | 13.58 | 12.91 | 13.49 | +0.90% | 3,520,342 |
| 2026-02-06 | 13.34 | 13.68 | 13.02 | 13.37 | -0.45% | 2,929,754 |
| 2026-02-05 | 13.67 | 13.78 | 12.97 | 13.43 | -0.89% | 3,449,918 |
| 2026-02-04 | 13.68 | 13.93 | 13.42 | 13.55 | -0.95% | 4,413,673 |
| 2026-02-03 | 13.01 | 13.80 | 12.99 | 13.68 | +3.56% | 2,836,379 |
| 2026-02-02 | 13.39 | 13.57 | 12.97 | 13.21 | -1.71% | 4,040,202 |
| 2026-01-30 | 13.12 | 13.67 | 13.00 | 13.44 | +2.99% | 3,478,172 |
| 2026-01-29 | 13.44 | 13.61 | 12.94 | 13.05 | -2.90% | 3,209,464 |
| 2026-01-28 | 13.52 | 13.67 | 13.16 | 13.44 | -0.30% | 3,349,805 |
| 2026-01-27 | 15.04 | 15.11 | 13.19 | 13.48 | -11.49% | 3,165,007 |
| 2026-01-26 | 15.20 | 15.40 | 15.00 | 15.23 | +0.00% | 2,417,912 |
| 2026-01-23 | 14.89 | 15.44 | 14.65 | 15.23 | +0.53% | 2,734,160 |
| 2026-01-22 | 13.85 | 15.79 | 13.81 | 15.15 | +5.72% | 6,863,859 |
| 2026-01-21 | 14.25 | 14.64 | 13.68 | 14.33 | +0.63% | 5,461,579 |
| 2026-01-20 | 12.32 | 15.00 | 12.32 | 14.24 | +21.92% | 11,363,530 |
| 2026-01-16 | 11.86 | 11.97 | 11.56 | 11.68 | -1.93% | 2,585,801 |
| 2026-01-15 | 11.68 | 11.98 | 11.43 | 11.91 | +1.53% | 2,637,039 |
| 2026-01-14 | 12.49 | 12.54 | 11.60 | 11.73 | -6.53% | 4,166,506 |
| 2026-01-13 | 13.31 | 13.31 | 12.49 | 12.55 | -5.14% | 3,282,878 |
| 2026-01-12 | 13.49 | 13.60 | 12.99 | 13.23 | -2.22% | 2,229,109 |
| 2026-01-09 | 13.42 | 13.85 | 12.95 | 13.53 | +0.59% | 2,654,990 |
| 2026-01-08 | 13.63 | 13.69 | 12.85 | 13.45 | -1.90% | 3,600,082 |
| 2026-01-07 | 14.80 | 14.86 | 13.66 | 13.71 | -7.74% | 2,402,026 |
| 2026-01-06 | 14.33 | 14.99 | 14.28 | 14.86 | +4.06% | 3,413,885 |
| 2026-01-05 | 14.30 | 14.33 | 13.42 | 14.28 | -0.07% | 2,863,647 |
| 2026-01-02 | 14.30 | 14.49 | 13.85 | 14.29 | +0.70% | 2,066,067 |
| 2025-12-31 | 14.56 | 14.60 | 14.16 | 14.19 | -2.87% | 2,612,649 |
| 2025-12-30 | 14.48 | 14.74 | 14.36 | 14.61 | +0.76% | 2,111,811 |
| 2025-12-29 | 14.65 | 14.71 | 14.39 | 14.50 | -1.29% | 1,888,759 |
| 2025-12-26 | 14.33 | 14.76 | 14.15 | 14.69 | +2.73% | 1,807,802 |
| 2025-12-24 | 14.12 | 14.39 | 14.04 | 14.30 | +1.42% | 1,579,342 |
| 2025-12-23 | 14.43 | 14.55 | 14.07 | 14.10 | -2.49% | 2,385,422 |
| 2025-12-22 | 14.35 | 14.98 | 14.32 | 14.46 | +0.35% | 3,079,184 |
| 2025-12-19 | 14.29 | 14.52 | 14.22 | 14.41 | -0.14% | 3,191,362 |
| 2025-12-18 | 14.48 | 14.54 | 13.95 | 14.43 | -0.69% | 2,511,406 |
| 2025-12-17 | 14.45 | 14.94 | 14.37 | 14.53 | +0.69% | 2,684,231 |
| 2025-12-16 | 14.25 | 14.66 | 14.12 | 14.43 | +1.48% | 4,130,281 |
| 2025-12-15 | 14.46 | 14.58 | 13.99 | 14.22 | -0.42% | 2,325,591 |
| 2025-12-12 | 14.63 | 14.70 | 14.15 | 14.28 | -1.18% | 2,068,857 |
| 2025-12-11 | 13.65 | 14.47 | 13.60 | 14.45 | +5.09% | 4,645,657 |
| 2025-12-10 | 13.91 | 14.26 | 13.69 | 13.75 | -1.86% | 2,095,556 |
| 2025-12-09 | 14.01 | 14.29 | 13.80 | 14.01 | +0.07% | 2,523,439 |
| 2025-12-08 | 15.39 | 15.43 | 13.80 | 14.00 | -9.50% | 2,983,825 |
| 2025-12-05 | 14.67 | 15.55 | 14.20 | 15.47 | +5.67% | 4,593,891 |
| 2025-12-04 | 14.73 | 14.86 | 14.01 | 14.64 | -0.34% | 4,219,854 |
| 2025-12-03 | 12.89 | 15.01 | 12.63 | 14.69 | -10.92% | 15,511,590 |
| 2025-12-02 | 16.83 | 16.88 | 16.26 | 16.49 | -2.08% | 1,548,960 |
| 2025-12-01 | 17.11 | 17.45 | 16.77 | 16.84 | -2.09% | 1,639,110 |
| 2025-11-28 | 17.09 | 17.33 | 16.88 | 17.20 | +0.29% | 641,793 |
| 2025-11-26 | 16.57 | 17.58 | 16.43 | 17.15 | +3.50% | 2,942,963 |
| 2025-11-25 | 15.55 | 16.60 | 15.44 | 16.57 | +6.63% | 3,218,315 |
| 2025-11-24 | 15.41 | 15.58 | 14.99 | 15.54 | +2.37% | 3,647,402 |
| 2025-11-21 | 14.34 | 15.73 | 14.33 | 15.18 | +5.71% | 4,159,187 |
| 2025-11-20 | 14.41 | 14.71 | 14.34 | 14.36 | +0.14% | 2,359,654 |
| 2025-11-19 | 15.00 | 15.10 | 14.30 | 14.34 | -4.46% | 2,488,513 |
| 2025-11-18 | 15.65 | 15.65 | 14.94 | 15.01 | -4.09% | 3,518,523 |
| 2025-11-17 | 16.02 | 16.16 | 15.45 | 15.65 | -2.31% | 2,185,527 |
| 2025-11-14 | 15.92 | 16.20 | 15.68 | 16.02 | -0.37% | 2,715,505 |
| 2025-11-13 | 17.20 | 17.30 | 15.98 | 16.08 | -7.64% | 2,494,907 |
| 2025-11-12 | 18.20 | 18.24 | 17.33 | 17.41 | -4.55% | 2,283,482 |
| 2025-11-11 | 18.19 | 18.60 | 17.98 | 18.24 | +0.39% | 2,222,580 |
| 2025-11-10 | 19.19 | 19.32 | 18.02 | 18.17 | -6.87% | 2,522,482 |
| 2025-11-07 | 19.75 | 20.02 | 18.95 | 19.51 | -3.70% | 3,670,050 |
| 2025-11-06 | 19.00 | 20.74 | 18.32 | 20.26 | -2.03% | 5,740,363 |
| 2025-11-05 | 20.48 | 21.36 | 20.28 | 20.68 | +0.10% | 3,026,488 |
| 2025-11-04 | 21.05 | 21.46 | 20.61 | 20.66 | -3.05% | 1,321,436 |
| 2025-11-03 | 21.45 | 21.59 | 20.65 | 21.31 | -0.88% | 1,627,483 |
| 2025-10-31 | 21.66 | 21.82 | 21.23 | 21.50 | -1.38% | 1,374,792 |
| 2025-10-30 | 22.75 | 22.98 | 21.74 | 21.80 | -5.26% | 1,668,548 |
| 2025-10-29 | 23.12 | 23.77 | 22.91 | 23.01 | -0.69% | 1,934,058 |
| 2025-10-28 | 23.18 | 23.60 | 22.59 | 23.17 | +0.96% | 2,516,605 |
| 2025-10-27 | 23.36 | 23.60 | 22.69 | 22.95 | -1.86% | 6,051,207 |
| 2025-10-24 | 23.69 | 24.06 | 23.32 | 23.39 | -0.49% | 1,400,370 |
| 2025-10-23 | 23.39 | 24.05 | 23.18 | 23.50 | +0.17% | 1,499,443 |
| 2025-10-22 | 23.42 | 24.05 | 23.22 | 23.46 | -0.21% | 2,071,231 |
| 2025-10-21 | 23.83 | 23.95 | 23.49 | 23.51 | -1.88% | 1,769,999 |
| 2025-10-20 | 24.44 | 24.59 | 23.90 | 23.96 | -0.85% | 1,517,607 |
| 2025-10-17 | 24.73 | 24.80 | 24.05 | 24.16 | -2.32% | 1,231,749 |
| 2025-10-16 | 24.99 | 25.16 | 24.46 | 24.74 | +0.24% | 2,010,027 |
| 2025-10-15 | 25.01 | 25.23 | 24.23 | 24.68 | -1.00% | 1,170,505 |
| 2025-10-14 | 24.03 | 25.20 | 23.50 | 24.93 | +2.63% | 1,904,017 |
| 2025-10-13 | 24.67 | 24.87 | 24.23 | 24.29 | +0.12% | 1,356,638 |
| 2025-10-10 | 25.27 | 25.32 | 24.23 | 24.26 | -3.65% | 1,639,729 |
| 2025-10-09 | 25.98 | 26.29 | 25.14 | 25.18 | -1.64% | 2,334,201 |
| 2025-10-08 | 26.74 | 27.30 | 25.55 | 25.60 | -5.99% | 2,635,125 |
| 2025-10-07 | 26.70 | 27.50 | 26.39 | 27.23 | +2.91% | 2,769,022 |
| 2025-10-06 | 27.16 | 27.23 | 26.16 | 26.46 | -2.51% | 2,629,870 |
| 2025-10-03 | 26.53 | 27.50 | 26.43 | 27.14 | +1.95% | 2,790,138 |
| 2025-10-02 | 24.67 | 26.71 | 24.57 | 26.62 | +8.43% | 3,512,579 |
| 2025-10-01 | 24.64 | 25.28 | 24.22 | 24.55 | -0.85% | 2,102,357 |
| 2025-09-30 | 24.40 | 24.90 | 24.20 | 24.76 | +0.90% | 2,177,169 |
| 2025-09-29 | 24.74 | 24.74 | 23.81 | 24.54 | +0.04% | 3,947,173 |
| 2025-09-26 | 23.64 | 24.55 | 23.25 | 24.53 | +3.20% | 2,706,476 |
| 2025-09-25 | 24.55 | 25.04 | 23.75 | 23.77 | -3.33% | 3,391,295 |
| 2025-09-24 | 22.96 | 24.63 | 22.88 | 24.59 | +11.67% | 4,648,547 |
| 2025-09-23 | 22.99 | 23.09 | 21.95 | 22.02 | -4.34% | 3,439,776 |
| 2025-09-22 | 21.99 | 23.26 | 21.72 | 23.02 | +3.97% | 4,430,213 |
| 2025-09-19 | 21.96 | 22.35 | 21.85 | 22.14 | +0.32% | 18,785,211 |
| 2025-09-18 | 22.26 | 22.62 | 21.90 | 22.07 | +0.68% | 2,257,780 |
| 2025-09-17 | 21.80 | 22.87 | 21.72 | 21.92 | +0.97% | 3,299,249 |
| 2025-09-16 | 21.67 | 21.93 | 21.38 | 21.71 | +1.35% | 2,372,059 |
| 2025-09-15 | 21.66 | 21.68 | 21.13 | 21.42 | -1.43% | 2,047,108 |
| 2025-09-12 | 22.26 | 22.26 | 21.61 | 21.73 | -2.60% | 2,150,494 |
| 2025-09-11 | 21.16 | 22.48 | 21.16 | 22.31 | +5.96% | 2,263,512 |
| 2025-09-10 | 22.64 | 22.86 | 20.91 | 21.05 | -9.64% | 4,258,831 |
| 2025-09-09 | 22.52 | 23.60 | 21.87 | 23.30 | +3.37% | 2,624,606 |
| 2025-09-08 | 23.99 | 23.99 | 22.52 | 22.54 | -4.97% | 2,886,481 |
| 2025-09-05 | 23.70 | 24.42 | 23.54 | 23.72 | +0.30% | 2,022,550 |
| 2025-09-04 | 23.34 | 23.91 | 22.88 | 23.65 | +1.37% | 3,011,904 |
| 2025-09-03 | 23.53 | 23.73 | 23.19 | 23.33 | -0.51% | 2,704,167 |
| 2025-09-02 | 22.71 | 23.48 | 22.28 | 23.45 | +2.13% | 2,935,388 |
| 2025-08-29 | 22.74 | 23.34 | 22.61 | 22.96 | +1.50% | 2,743,239 |
| 2025-08-28 | 22.25 | 22.66 | 21.95 | 22.62 | +1.96% | 2,779,045 |
| 2025-08-27 | 21.51 | 22.20 | 21.44 | 22.18 | +2.95% | 2,254,214 |
| 2025-08-26 | 22.22 | 22.35 | 21.51 | 21.55 | -2.80% | 1,881,282 |
| 2025-08-25 | 22.24 | 22.29 | 21.90 | 22.17 | -1.20% | 1,503,951 |
| 2025-08-22 | 21.61 | 22.68 | 21.37 | 22.44 | +4.76% | 1,602,125 |
| 2025-08-21 | 21.06 | 21.72 | 21.05 | 21.42 | +0.56% | 1,857,661 |
| 2025-08-20 | 21.49 | 21.83 | 21.29 | 21.30 | -1.34% | 1,818,107 |
| 2025-08-19 | 21.47 | 22.05 | 21.22 | 21.59 | +2.18% | 2,197,103 |
| 2025-08-18 | 21.24 | 21.70 | 21.11 | 21.13 | +0.71% | 2,276,536 |
| 2025-08-15 | 20.97 | 21.16 | 20.63 | 20.98 | +1.55% | 2,135,762 |
| 2025-08-14 | 19.92 | 20.75 | 19.58 | 20.66 | -0.53% | 3,142,536 |
| 2025-08-13 | 20.25 | 21.00 | 20.21 | 20.77 | +2.16% | 2,941,550 |
| 2025-08-12 | 19.25 | 20.35 | 19.10 | 20.33 | +6.61% | 2,898,878 |
| 2025-08-11 | 19.29 | 19.62 | 18.77 | 19.07 | -0.88% | 3,114,766 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.64%). Worst month: Oct (-9.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Acadia Healthcare Company Inc's (ACHC) latest close?
31.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACHC's 52-week high and low?
35.83 high and 11.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Acadia Healthcare Company Inc's strongest and weakest month historically?
Historically, ACHC's strongest calendar month has been Jun (average +10.64%) and its weakest Oct (average -9.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.