Dark

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ

Market Open

Oct 30, 2025 3:44:03 PM EDT

21.90USD-4.804%(-1.10)1,073,455

21.89Bid 21.90Ask 0.01Spread

Pre-market

Oct 30, 2025 8:19:30 AM EDT

22.92USD-0.346%(-0.08)950

After-hours

Oct 29, 2025 4:54:30 PM EDT

23.01USD+0.043%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	22.7600	22.7600	21.8800	21.9000	-4.783%	1,073,455	0.000%
2025-10-29	23.2200	23.7600	22.9100	23.0000	-0.819%	1,906,141	-4.783%
2025-10-28	23.5000	23.5000	22.6000	23.1900	+1.046%	2,516,514	-5.563%
2025-10-27	23.4100	23.5600	22.6900	22.9500	-1.839%	6,039,653	-4.575%
2025-10-24	23.8200	23.8800	23.3300	23.3800	-0.341%	1,387,936	-6.330%
2025-10-23	23.4000	24.0400	23.2500	23.4600	-0.213%	1,499,173	-6.650%
2025-10-22	23.3600	23.9900	23.2300	23.5100	+0.085%	2,071,058	-6.848%
2025-10-21	23.6300	23.8900	23.4900	23.4900	-1.962%	1,769,995	-6.769%
2025-10-20	24.4400	24.5899	23.9000	23.9600	-0.848%	1,517,607	-8.598%
2025-10-17	24.7300	24.8000	24.0500	24.1650	-2.324%	1,231,749	-9.373%
2025-10-16	24.9900	25.1600	24.4650	24.7400	+0.243%	2,010,027	-11.479%
2025-10-15	25.0100	25.2300	24.2350	24.6800	-1.003%	1,170,505	-11.264%
2025-10-14	24.0300	25.2000	23.4995	24.9300	+2.635%	1,904,017	-12.154%
2025-10-13	24.6700	24.8700	24.2300	24.2900	+0.124%	1,356,638	-9.839%
2025-10-10	25.2700	25.3200	24.2300	24.2600	-3.654%	1,639,729	-9.728%
2025-10-09	25.9800	26.2900	25.1400	25.1800	-1.641%	2,334,201	-13.026%
2025-10-08	26.7400	27.3000	25.5550	25.6000	-5.986%	2,635,125	-14.453%
2025-10-07	26.7000	27.4950	26.3900	27.2300	+2.910%	2,769,022	-19.574%
2025-10-06	27.1600	27.2300	26.1600	26.4600	-2.506%	2,629,870	-17.234%
2025-10-03	26.5300	27.5000	26.4350	27.1400	+1.953%	2,790,138	-19.307%
2025-10-02	24.6700	26.7150	24.5700	26.6200	+8.432%	3,512,579	-17.731%
2025-10-01	24.6400	25.2800	24.2200	24.5500	-0.848%	2,102,357	-10.794%
2025-09-30	24.4000	24.9000	24.2043	24.7600	+0.896%	2,177,169	-11.551%
2025-09-29	24.7400	24.7400	23.8100	24.5400	+0.041%	3,947,173	-10.758%
2025-09-26	23.6400	24.5500	23.2501	24.5300	+3.197%	2,706,476	-10.722%
2025-09-25	24.5500	25.0400	23.7500	23.7700	-3.335%	3,391,295	-7.867%
2025-09-24	22.9650	24.6300	22.8800	24.5900	+11.671%	4,648,547	-10.939%
2025-09-23	22.9900	23.0900	21.9550	22.0200	-4.344%	3,439,776	-0.545%
2025-09-22	21.9900	23.2600	21.7200	23.0200	+3.975%	4,430,213	-4.865%
2025-09-19	21.9600	22.3500	21.8500	22.1400	+0.317%	18,785,207	-1.084%
2025-09-18	22.2600	22.6200	21.9000	22.0700	+0.684%	2,257,780	-0.770%
2025-09-17	21.8000	22.8700	21.7200	21.9200	+0.967%	3,299,249	-0.091%
2025-09-16	21.6700	21.9300	21.3750	21.7100	+1.354%	2,372,059	+0.875%
2025-09-15	21.6600	21.6850	21.1300	21.4200	-1.427%	2,047,108	+2.241%
2025-09-12	22.2600	22.2600	21.6100	21.7300	-2.600%	2,150,494	+0.782%
2025-09-11	21.1600	22.4750	21.1600	22.3100	+5.961%	2,263,512	-1.838%
2025-09-10	22.6400	22.8600	20.9050	21.0550	-9.635%	4,258,831	+4.013%
2025-09-09	22.5200	23.6000	21.8700	23.3000	+3.372%	2,624,606	-6.009%
2025-09-08	23.9900	23.9900	22.5150	22.5400	-4.975%	2,886,481	-2.839%
2025-09-05	23.7000	24.4200	23.5350	23.7200	+0.296%	2,022,550	-7.673%
2025-09-04	23.3400	23.9050	22.8800	23.6500	+1.372%	3,011,904	-7.400%
2025-09-03	23.5300	23.7300	23.1900	23.3300	-0.512%	2,704,167	-6.129%
2025-09-02	22.7100	23.4800	22.2781	23.4500	+2.134%	2,935,388	-6.610%
2025-08-29	22.7400	23.3400	22.6150	22.9600	+1.503%	2,743,239	-4.617%
2025-08-28	22.2500	22.6650	21.9550	22.6200	+1.961%	2,779,045	-3.183%
2025-08-27	21.5100	22.2000	21.4400	22.1850	+2.947%	2,254,214	-1.285%
2025-08-26	22.2200	22.3500	21.5100	21.5500	-2.797%	1,881,282	+1.624%
2025-08-25	22.2400	22.2900	21.9000	22.1700	-1.203%	1,503,951	-1.218%
2025-08-22	21.6100	22.6850	21.3700	22.4400	+4.762%	1,602,125	-2.406%
2025-08-21	21.0600	21.7200	21.0550	21.4200	+0.563%	1,857,661	+2.241%
2025-08-20	21.4900	21.8300	21.2900	21.3000	-1.343%	1,818,107	+2.817%
2025-08-19	21.4700	22.0500	21.2200	21.5900	+2.177%	2,197,103	+1.436%
2025-08-18	21.2400	21.7000	21.1100	21.1300	+0.715%	2,276,536	+3.644%
2025-08-15	20.9700	21.1590	20.6300	20.9800	+1.549%	2,135,762	+4.385%
2025-08-14	19.9200	20.7500	19.5800	20.6600	-0.530%	3,142,536	+6.002%
2025-08-13	20.2500	21.0000	20.2100	20.7700	+2.164%	2,941,550	+5.441%
2025-08-12	19.2500	20.3500	19.1030	20.3300	+6.607%	2,898,878	+7.723%
2025-08-11	19.2850	19.6200	18.7700	19.0700	-0.884%	3,114,766	+14.840%
2025-08-08	18.3000	19.2800	18.2200	19.2400	+5.714%	2,850,862	+13.825%
2025-08-07	18.1700	18.6200	17.7501	18.2000	+1.111%	3,505,694	+20.330%
2025-08-06	20.7800	22.0400	17.1250	18.0000	-17.279%	6,388,865	+21.667%
2025-08-05	21.4800	22.5100	21.4800	21.7600	+1.825%	3,372,964	+0.643%
2025-08-04	21.1500	21.6500	20.8750	21.3700	+1.328%	2,166,993	+2.480%
2025-08-01	21.6800	21.8100	20.8300	21.0900	-3.124%	1,874,471	+3.841%
2025-07-31	22.3100	22.5599	21.7000	21.7700	-3.029%	1,997,302	+0.597%
2025-07-30	22.3700	22.5900	21.9050	22.4500	+0.854%	1,604,351	-2.450%
2025-07-29	22.4900	23.1300	22.2300	22.2600	-1.895%	1,897,384	-1.617%
2025-07-28	22.3800	23.1300	22.2100	22.6900	+1.955%	2,073,093	-3.482%
2025-07-25	21.7400	22.3200	21.5800	22.2550	+2.369%	1,451,391	-1.595%
2025-07-24	22.7800	23.0200	21.7400	21.7400	-5.355%	1,633,499	+0.736%
2025-07-23	22.1900	23.0200	22.0400	22.9700	+4.220%	1,303,603	-4.658%
2025-07-22	21.8900	22.8600	21.8300	22.0400	+1.848%	1,628,930	-0.635%
2025-07-21	21.9900	22.2600	21.6300	21.6400	-1.277%	1,462,552	+1.201%
2025-07-18	22.7400	22.9000	21.9100	21.9200	-3.733%	1,279,107	-0.091%
2025-07-17	22.6500	23.0300	22.3800	22.7700	+0.397%	912,252	-3.821%
2025-07-16	23.4500	23.4500	22.3500	22.6800	-2.535%	1,115,300	-3.439%
2025-07-15	24.3600	24.6350	23.1600	23.2700	-3.364%	1,441,565	-5.887%
2025-07-14	24.0900	24.3500	23.8300	24.0800	-1.149%	1,359,357	-9.053%
2025-07-11	24.4300	24.6000	23.8200	24.3600	-1.337%	1,355,222	-10.099%
2025-07-10	24.4600	25.0400	23.9900	24.6900	+1.106%	1,555,620	-11.300%
2025-07-09	24.3200	24.6600	24.0000	24.4200	+1.244%	1,582,355	-10.319%
2025-07-08	23.3500	24.6750	23.3350	24.1200	+3.431%	1,877,692	-9.204%
2025-07-07	23.3000	23.4000	22.9400	23.3200	-0.171%	1,981,036	-6.089%
2025-07-03	23.4800	23.9800	23.0700	23.3600	+0.733%	1,483,833	-6.250%
2025-07-02	23.4900	23.6600	22.8900	23.1900	-1.277%	2,047,085	-5.563%
2025-07-01	22.6900	23.8750	22.2300	23.4900	+3.526%	2,680,984	-6.769%
2025-06-30	22.0100	23.1850	21.6800	22.6900	+3.607%	4,340,879	-3.482%
2025-06-27	22.0600	22.1450	21.6200	21.9000	-0.703%	2,804,814	0.000%
2025-06-26	21.0900	22.4200	21.0900	22.0550	+5.325%	2,283,142	-0.703%
2025-06-25	21.4800	21.4800	20.7200	20.9400	-2.695%	1,857,972	+4.585%
2025-06-24	21.0500	21.6250	20.8500	21.5200	+3.213%	1,327,592	+1.766%
2025-06-23	21.3900	21.4563	20.3550	20.8500	-3.293%	2,222,641	+5.036%
2025-06-20	21.7500	22.1500	21.2550	21.5600	+0.186%	2,318,725	+1.577%
2025-06-18	20.7500	21.6050	20.5700	21.5200	+3.213%	1,623,451	+1.766%
2025-06-17	20.8100	21.0650	20.5200	20.8500	-1.278%	1,460,576	+5.036%
2025-06-16	21.2300	21.4700	20.4700	21.1200	-0.518%	1,706,676	+3.693%
2025-06-13	21.9900	22.2550	21.0500	21.2300	-4.067%	1,739,833	+3.156%
2025-06-12	22.5800	22.7014	22.1100	22.1300	-2.811%	1,163,382	-1.039%
2025-06-11	22.6300	22.9200	22.2000	22.7700	+0.708%	4,531,496	-3.821%
2025-06-10	22.1900	22.9500	21.3450	22.6100	+2.819%	4,539,314	-3.140%
2025-06-09	22.7800	22.9699	21.4726	21.9900	-3.298%	2,156,361	-0.409%
2025-06-06	22.8700	23.1800	22.5100	22.7400	+0.486%	882,751	-3.694%
2025-06-05	22.5700	22.8800	22.3500	22.6300	+0.133%	940,816	-3.226%
2025-06-04	22.5000	23.2700	22.4700	22.6000	+0.713%	1,439,962	-3.097%
2025-06-03	21.6900	22.5500	21.2783	22.4400	+3.745%	1,970,801	-2.406%
2025-06-02	22.5500	22.7800	21.4150	21.6300	-4.461%	1,397,291	+1.248%
2025-05-30	22.7100	22.9100	22.1600	22.6400	-0.919%	1,666,930	-3.269%
2025-05-29	23.0200	23.2200	22.5150	22.8500	+0.440%	944,209	-4.158%
2025-05-28	23.5400	23.5400	22.6900	22.7500	-3.274%	1,070,320	-3.736%
2025-05-27	22.9600	23.5750	22.7100	23.5200	+4.394%	1,299,851	-6.888%
2025-05-23	22.3900	22.7700	22.3000	22.5300	-1.873%	1,533,003	-2.796%
2025-05-22	23.3000	23.3300	22.5700	22.9600	-2.339%	1,585,017	-4.617%
2025-05-21	24.7900	25.1100	23.4800	23.5100	-6.706%	1,850,077	-6.848%
2025-05-20	25.0800	25.4150	24.5800	25.2000	+0.478%	1,402,507	-13.095%
2025-05-19	25.7500	25.8800	24.9100	25.0800	-4.092%	1,873,168	-12.679%
2025-05-16	25.6700	26.2500	25.3600	26.1500	+1.989%	2,122,382	-16.252%
2025-05-15	25.7600	25.9600	24.4100	25.6400	-0.311%	2,404,357	-14.587%
2025-05-14	27.0000	27.3300	25.3000	25.7200	-4.529%	2,813,722	-14.852%
2025-05-13	26.2600	28.4800	25.1500	26.9400	+4.257%	9,008,140	-18.708%
2025-05-12	24.7800	26.0600	24.7200	25.8400	+8.389%	3,436,987	-15.248%
2025-05-09	24.3900	24.6500	23.8300	23.8400	-1.569%	1,574,132	-8.138%
2025-05-08	24.2900	24.7700	24.0100	24.2200	+0.248%	5,157,172	-9.579%
2025-05-07	23.9400	24.3000	23.4900	24.1600	+1.513%	2,142,510	-9.354%
2025-05-06	22.7000	23.9800	22.3600	23.8000	+4.340%	2,500,524	-7.983%
2025-05-05	23.3400	23.5300	22.7200	22.8100	-2.145%	1,499,548	-3.989%
2025-05-02	23.2100	23.5950	22.7750	23.3100	+2.327%	1,937,486	-6.049%
2025-05-01	23.3800	23.4150	22.6000	22.7800	-2.650%	2,190,592	-3.863%
2025-04-30	22.1400	23.5000	21.7400	23.4000	+4.698%	6,501,579	-6.410%
2025-04-29	22.0900	22.6400	21.3000	22.3500	+0.766%	2,632,704	-2.013%
2025-04-28	22.1500	22.7700	21.7700	22.1800	+0.135%	1,367,438	-1.262%
2025-04-25	22.1800	22.5400	21.7100	22.1500	-0.135%	1,864,268	-1.129%
2025-04-24	21.3800	22.4950	21.3800	22.1800	+4.623%	1,942,579	-1.262%
2025-04-23	21.1100	22.0700	21.0700	21.2000	+2.913%	4,209,325	+3.302%
2025-04-22	21.3650	21.5100	20.3650	20.6000	-4.141%	4,817,149	+6.311%
2025-04-21	23.7500	23.9500	20.3600	21.4900	-10.121%	4,700,237	+1.908%
2025-04-17	23.7500	24.3400	23.3600	23.9100	+0.294%	6,314,242	-8.407%
2025-04-16	24.7100	25.1950	23.7900	23.8400	-3.599%	4,551,937	-8.138%
2025-04-15	26.2000	26.4900	24.7100	24.7300	-6.290%	2,929,421	-11.444%
2025-04-14	26.6800	26.7600	25.8200	26.3900	+0.918%	2,163,351	-17.014%
2025-04-11	27.2500	27.4500	25.9750	26.1500	-3.434%	2,200,208	-16.252%
2025-04-10	28.9300	28.9300	26.4000	27.0800	-6.942%	3,211,859	-19.129%
2025-04-09	27.0200	30.1700	26.6200	29.1000	+7.301%	4,327,171	-24.742%
2025-04-08	27.1600	28.0500	26.7850	27.1200	+2.650%	2,800,177	-19.248%
2025-04-07	26.3600	27.4800	25.4100	26.4200	-3.471%	2,556,388	-17.108%
2025-04-04	27.6500	27.7700	26.7200	27.3700	-3.559%	1,613,368	-19.985%
2025-04-03	28.7000	29.0000	28.0175	28.3800	-2.841%	2,235,804	-22.833%
2025-04-02	29.6500	30.1350	29.1800	29.2100	-2.406%	2,110,573	-25.026%
2025-04-01	30.4400	30.9700	29.3700	29.9300	-1.286%	4,128,567	-26.829%
2025-03-31	29.9100	31.0400	29.7000	30.3200	+0.664%	2,842,512	-27.770%
2025-03-28	30.0600	30.3850	29.8900	30.1200	0.000%	1,521,624	-27.291%
2025-03-27	29.6700	30.2300	29.3100	30.1200	+1.551%	1,480,453	-27.291%
2025-03-26	28.8600	30.2300	28.7100	29.6600	+2.950%	2,258,406	-26.163%
2025-03-25	29.0600	29.7700	28.4900	28.8100	-0.449%	1,421,611	-23.985%
2025-03-24	28.7500	29.3000	28.5500	28.9400	+0.871%	1,527,170	-24.326%
2025-03-21	28.8300	29.0400	28.3200	28.6900	-1.103%	1,829,446	-23.667%
2025-03-20	29.1600	29.9100	28.9100	29.0100	-0.854%	1,602,559	-24.509%
2025-03-19	29.0000	29.5250	28.7850	29.2600	+0.412%	1,607,138	-25.154%
2025-03-18	29.2500	29.8398	29.0550	29.1400	-0.985%	1,241,177	-24.846%
2025-03-17	28.5500	29.7400	28.5500	29.4300	+3.118%	1,161,090	-25.586%
2025-03-14	28.3300	29.5400	28.1150	28.5400	+1.313%	1,599,040	-23.266%
2025-03-13	28.8700	29.3700	27.8500	28.1700	-2.255%	2,068,971	-22.258%
2025-03-12	29.1200	29.1200	27.6100	28.8200	-1.030%	2,214,684	-24.011%
2025-03-11	29.9400	30.0200	28.6700	29.1200	-2.511%	1,232,727	-24.794%
2025-03-10	30.6500	31.4300	29.8500	29.8700	-2.290%	1,790,121	-26.682%
2025-03-07	29.9800	31.2050	29.4400	30.5700	+2.207%	3,290,067	-28.361%
2025-03-06	29.4700	30.8200	29.3450	29.9100	+0.775%	2,789,895	-26.780%
2025-03-05	30.4400	30.9500	28.1900	29.6800	-2.561%	2,401,663	-26.213%
2025-03-04	28.6800	30.9100	28.0900	30.4600	+4.101%	5,827,228	-28.102%
2025-03-03	30.4600	30.5500	29.1900	29.2600	-2.402%	5,439,612	-25.154%
2025-02-28	32.5000	33.5800	29.7900	29.9800	-25.534%	7,798,421	-26.951%
2025-02-27	41.2200	42.8500	40.1700	40.2600	-1.805%	2,812,963	-45.604%
2025-02-26	42.2300	42.2300	40.8975	41.0000	-3.188%	1,506,786	-46.585%
2025-02-25	40.5900	42.4050	40.5900	42.3500	+4.131%	1,671,031	-48.288%
2025-02-24	39.8200	40.8650	39.7000	40.6700	+2.573%	1,293,458	-46.152%
2025-02-21	40.5900	40.8900	39.5650	39.6500	-2.508%	1,300,374	-44.767%
2025-02-20	40.9000	41.6400	40.5800	40.6700	-0.538%	732,565	-46.152%
2025-02-19	40.9700	41.6050	40.6700	40.8900	-0.487%	793,994	-46.442%
2025-02-18	41.1100	42.0650	41.0100	41.0900	+0.073%	762,316	-46.702%
2025-02-14	41.8600	42.0000	40.8800	41.0600	-1.653%	735,927	-46.663%
2025-02-13	41.5700	42.0100	41.0000	41.7500	+1.139%	628,359	-47.545%
2025-02-12	41.8600	42.1800	41.0000	41.2800	-1.667%	1,045,142	-46.948%
2025-02-11	42.7900	42.9600	41.8410	41.9800	-2.030%	903,224	-47.832%
2025-02-10	42.1000	43.2600	41.5400	42.8500	+2.121%	878,551	-48.891%
2025-02-07	42.9700	43.5850	41.9400	41.9600	-1.779%	1,418,803	-47.807%
2025-02-06	45.1100	45.1900	42.1900	42.7200	-5.067%	1,934,132	-48.736%
2025-02-05	45.1400	45.4700	44.6700	45.0000	-0.133%	1,176,572	-51.333%
2025-02-04	44.2400	45.1900	44.0200	45.0600	+0.580%	783,724	-51.398%
2025-02-03	44.1500	44.9000	43.9850	44.8000	-0.687%	745,132	-51.116%
2025-01-31	45.1100	45.4100	44.7500	45.1100	+0.022%	944,767	-51.452%
2025-01-30	44.0100	45.6100	43.7800	45.1000	+3.109%	665,232	-51.441%
2025-01-29	43.4700	44.0450	43.2200	43.7400	+0.459%	827,909	-49.931%
2025-01-28	44.5400	45.0400	43.3300	43.5400	-2.551%	873,461	-49.701%
2025-01-27	44.4300	45.4254	43.9400	44.6800	+1.132%	863,320	-50.985%
2025-01-24	44.2400	44.7100	43.3650	44.1800	-0.719%	1,200,537	-50.430%
2025-01-23	44.5500	45.1200	43.3010	44.5000	+0.542%	645,530	-50.787%
2025-01-22	44.2700	44.9300	44.0500	44.2600	-0.248%	936,880	-50.520%
2025-01-21	43.7500	44.4600	43.5400	44.3700	+1.348%	1,632,658	-50.642%
2025-01-17	42.0900	44.3408	41.6200	43.7800	+4.362%	2,413,576	-49.977%
2025-01-16	43.0200	43.4750	41.7700	41.9500	-2.533%	1,263,393	-47.795%
2025-01-15	45.0600	45.1900	42.8100	43.0400	-2.998%	2,979,129	-49.117%
2025-01-14	45.3300	45.6150	42.9800	44.3700	-2.290%	2,089,003	-50.642%
2025-01-13	44.4700	47.0800	43.9050	45.4100	+1.091%	1,961,587	-51.773%
2025-01-10	45.0400	45.6365	44.8750	44.9200	-0.443%	1,881,812	-51.247%
2025-01-08	44.6700	45.6100	44.5700	45.1200	-0.022%	2,270,878	-51.463%
2025-01-07	46.0100	46.8400	44.8000	45.1300	+0.624%	2,305,186	-51.474%
2025-01-06	44.7400	45.2600	44.2500	44.8500	+1.196%	3,253,473	-51.171%
2025-01-03	41.1500	44.4800	40.8300	44.3200	+8.707%	2,384,013	-50.587%
2025-01-02	39.9000	41.4100	39.7550	40.7700	+2.825%	1,070,863	-46.284%
2024-12-31	38.8200	39.6700	38.1700	39.6500	+2.773%	2,143,819	-44.767%
2024-12-30	37.8500	39.0550	37.1600	38.5800	+1.633%	1,693,892	-43.235%
2024-12-27	37.7900	38.4900	37.2900	37.9600	-0.289%	1,274,600	-42.308%
2024-12-26	37.4800	38.5100	37.0300	38.0700	+1.062%	2,379,930	-42.474%
2024-12-24	37.6600	38.0500	37.1900	37.6700	+0.453%	754,420	-41.864%
2024-12-23	37.9900	38.0950	36.8000	37.5000	-1.055%	2,613,074	-41.600%
2024-12-20	38.3300	39.0000	37.8900	37.9000	-1.788%	3,570,453	-42.216%
2024-12-19	39.1900	39.3800	38.2200	38.5900	-1.178%	1,273,207	-43.250%
2024-12-18	40.1000	41.1098	39.0100	39.0500	-1.488%	2,668,438	-43.918%
2024-12-17	40.2500	40.5000	39.3000	39.6400	-2.075%	1,173,003	-44.753%
2024-12-16	40.0200	41.1500	40.0000	40.4800	-0.443%	1,074,500	-45.899%
2024-12-13	40.3400	40.9400	39.4450	40.6600	+0.793%	1,040,175	-46.139%
2024-12-12	42.2400	42.4300	40.2500	40.3400	+1.255%	1,820,028	-45.711%
2024-12-11	39.7800	40.3200	38.9800	39.8400	-0.075%	1,134,648	-45.030%
2024-12-10	40.5600	40.6800	38.1700	39.8700	-2.279%	1,679,533	-45.071%
2024-12-09	40.9300	42.1650	40.6800	40.8000	-0.778%	1,036,154	-46.324%
2024-12-06	42.0000	42.4900	40.6345	41.1200	-0.916%	1,197,516	-46.741%
2024-12-05	41.9300	42.2000	41.2000	41.5000	-1.565%	985,832	-47.229%
2024-12-04	42.3500	42.7750	41.8454	42.1600	-0.213%	1,172,199	-48.055%
2024-12-03	42.7300	42.7300	41.6400	42.2500	-0.635%	1,225,976	-48.166%
2024-12-02	40.7100	42.7700	40.6100	42.5200	+4.652%	1,319,632	-48.495%
2024-11-29	41.1800	41.6430	40.5300	40.6300	-1.575%	447,306	-46.099%
2024-11-27	41.0500	41.6200	40.9450	41.2800	+0.609%	1,325,703	-46.948%
2024-11-26	39.9300	41.1500	39.6600	41.0300	+2.601%	1,458,707	-46.624%
2024-11-25	38.3500	40.0400	38.3500	39.9900	+4.604%	1,444,416	-45.236%
2024-11-22	38.6500	38.9900	38.0600	38.2300	-0.933%	1,116,149	-42.715%
2024-11-21	38.7800	38.9460	37.9000	38.5900	-1.304%	1,463,842	-43.250%
2024-11-20	36.9400	39.8900	36.7905	39.1000	+5.419%	1,953,635	-43.990%
2024-11-19	36.9900	37.4800	36.6050	37.0900	-0.108%	1,405,057	-40.954%
2024-11-18	37.7000	37.7000	36.5000	37.1300	-1.824%	1,247,476	-41.018%
2024-11-15	39.2400	39.2400	37.7800	37.8200	-3.913%	1,830,165	-42.094%
2024-11-14	39.8300	40.2000	39.2700	39.3600	-1.180%	1,145,081	-44.360%
2024-11-13	40.0400	40.5400	39.6400	39.8300	-0.698%	1,163,876	-45.016%
2024-11-12	41.2300	41.3800	39.7900	40.1100	-3.209%	1,419,444	-45.400%
2024-11-11	40.9100	41.8999	40.8700	41.4400	+1.519%	1,471,897	-47.153%
2024-11-08	42.1500	42.4600	40.7900	40.8200	-2.994%	956,064	-46.350%
2024-11-07	42.1800	43.0300	41.6700	42.0800	-0.965%	1,149,744	-47.956%
2024-11-06	43.6100	44.5100	42.4400	42.4900	-0.047%	1,698,082	-48.458%
2024-11-05	42.2700	42.7500	41.9300	42.5100	+0.425%	1,391,423	-48.483%
2024-11-04	41.8200	42.3600	41.4200	42.3300	+0.738%	2,318,096	-48.264%
2024-11-01	42.5600	43.6600	41.7500	42.0200	-1.569%	2,689,069	-47.882%
2024-10-31	45.5000	45.7500	42.4600	42.6900	-18.030%	5,676,788	-48.700%
2024-10-30	50.8400	52.3150	50.5901	52.0800	+0.930%	1,228,531	-57.949%
2024-10-29	51.6900	52.3900	51.0500	51.6000	+0.214%	759,506	-57.558%
2024-10-28	51.1600	52.1800	50.9400	51.4900	+1.179%	1,330,246	-57.467%
2024-10-25	50.4400	51.9800	50.2550	50.8900	-0.644%	1,266,932	-56.966%
2024-10-24	50.7600	51.6200	50.3600	51.2200	+0.906%	1,538,535	-57.243%
2024-10-23	51.4600	51.8450	50.2000	50.7600	-1.742%	1,535,598	-56.856%
2024-10-22	53.0600	53.0750	51.5400	51.6600	-2.822%	1,349,647	-57.607%
2024-10-21	52.3100	54.1504	51.7500	53.1600	+2.172%	2,263,718	-58.804%
2024-10-18	59.0800	60.5200	51.0700	52.0300	-12.289%	6,212,269	-57.909%
2024-10-17	56.9300	59.3900	56.5100	59.3200	+3.363%	1,115,238	-63.082%
2024-10-16	56.8900	58.6500	56.4550	57.3900	+0.755%	874,436	-61.840%
2024-10-15	56.8400	58.9400	56.5200	56.9600	+0.053%	1,080,562	-61.552%
2024-10-14	54.8800	56.9450	54.5000	56.9300	+3.849%	914,251	-61.532%
2024-10-11	55.0900	55.5800	54.4140	54.8200	-1.172%	1,039,732	-60.051%
2024-10-10	54.8500	55.5400	53.8600	55.4700	+2.061%	1,388,642	-60.519%
2024-10-09	55.3800	56.3800	53.6500	54.3500	-1.647%	2,014,476	-59.706%
2024-10-08	55.0000	56.0900	54.7300	55.2600	+0.546%	1,923,860	-60.369%
2024-10-07	55.9100	56.1750	54.5300	54.9600	-1.505%	1,889,783	-60.153%
2024-10-04	56.7000	56.9695	55.0700	55.8000	-1.605%	2,497,649	-60.753%
2024-10-03	58.7400	59.0200	56.3000	56.7100	-3.554%	2,747,155	-61.382%
2024-10-02	62.2200	62.3384	58.7500	58.8000	-5.784%	1,770,479	-62.755%
2024-10-01	62.9900	63.4099	61.9500	62.4100	-1.577%	2,426,042	-64.909%
2024-09-30	63.2400	63.4300	57.6750	63.4100	+0.205%	3,685,621	-65.463%
2024-09-27	64.5600	64.8900	53.2200	63.2800	-16.363%	10,447,564	-65.392%
2024-09-26	76.1100	76.6646	74.7600	75.6600	-0.053%	1,127,066	-71.055%
2024-09-25	76.8700	77.4900	75.3800	75.7000	-1.188%	647,300	-71.070%
2024-09-24	76.1800	76.9800	75.7800	76.6100	+0.564%	290,790	-71.414%
2024-09-23	77.1100	77.1100	75.8100	76.1800	-0.288%	566,586	-71.252%
2024-09-20	77.2000	77.6200	76.3100	76.4000	-1.343%	946,361	-71.335%
2024-09-19	78.3500	78.3500	77.0600	77.4400	-0.642%	511,390	-71.720%
2024-09-18	77.8400	78.6600	76.9350	77.9400	+0.219%	668,952	-71.901%
2024-09-17	79.2900	79.7900	77.2300	77.7700	-1.979%	1,064,200	-71.840%
2024-09-16	78.5900	79.8250	78.3200	79.3400	+1.419%	809,127	-72.397%
2024-09-13	77.5700	78.2700	77.1700	78.2300	+1.112%	335,091	-72.006%
2024-09-12	77.3300	78.1700	75.8500	77.3700	+0.337%	398,933	-71.694%
2024-09-11	76.3300	77.2200	75.4600	77.1100	+1.022%	659,724	-71.599%
2024-09-10	76.3200	77.1750	75.5800	76.3300	+0.013%	490,399	-71.309%
2024-09-09	76.4600	77.3300	75.9200	76.3200	-0.183%	1,111,522	-71.305%
2024-09-06	78.2900	78.9600	76.2900	76.4600	-2.150%	600,851	-71.358%
2024-09-05	79.0200	79.4700	77.6900	78.1400	-1.289%	712,299	-71.973%
2024-09-04	78.3400	79.5100	78.1805	79.1600	+1.215%	949,778	-72.335%
2024-09-03	78.1000	79.7800	77.2700	78.2100	-4.540%	1,840,748	-71.998%
2024-08-30	80.8500	82.4050	79.8350	81.9300	+1.336%	973,602	-73.270%
2024-08-29	79.3800	81.7100	78.0000	80.8500	+2.264%	1,082,465	-72.913%
2024-08-28	78.1300	79.1300	77.6800	79.0600	+1.177%	540,258	-72.300%
2024-08-27	78.1200	78.6400	76.8750	78.1400	-0.268%	543,310	-71.973%
2024-08-26	79.7600	80.6500	77.7950	78.3500	-1.952%	640,407	-72.049%
2024-08-23	76.1700	80.1500	76.1700	79.9100	+4.841%	1,194,205	-72.594%
2024-08-22	76.9500	77.5000	75.8000	76.2200	-0.665%	570,142	-71.267%
2024-08-21	74.9800	77.0400	72.9600	76.7300	+2.375%	838,153	-71.458%
2024-08-20	75.2100	75.8700	74.1250	74.9500	-0.319%	440,526	-70.781%
2024-08-19	74.3200	75.2900	72.5200	75.1900	+0.967%	534,429	-70.874%
2024-08-16	73.7400	75.9900	73.5700	74.4700	+0.459%	693,852	-70.592%
2024-08-15	73.5000	74.5300	72.7600	74.1300	+2.009%	539,698	-70.457%
2024-08-14	72.9100	73.0850	71.9800	72.6700	-0.493%	937,763	-69.864%
2024-08-13	71.4700	73.4100	70.9100	73.0300	+2.888%	897,771	-70.012%
2024-08-12	71.5100	71.8700	70.5150	70.9800	-0.838%	692,732	-69.146%
2024-08-09	71.6800	72.7000	70.2700	71.5800	-0.167%	855,338	-69.405%
2024-08-08	70.6700	71.7600	70.6700	71.7000	+1.357%	719,053	-69.456%
2024-08-07	70.7300	72.0600	70.6100	70.7400	-0.282%	779,946	-69.042%
2024-08-06	70.9700	73.0400	68.3737	70.9400	-0.113%	727,442	-69.129%
2024-08-05	71.9300	71.9300	68.9100	71.0200	-1.865%	1,160,483	-69.164%
2024-08-02	73.6900	74.3800	70.3600	72.3700	-2.322%	1,672,608	-69.739%
2024-08-01	69.2600	75.8100	68.0620	74.0900	+14.248%	3,793,244	-70.441%
2024-07-31	67.6900	67.6900	64.7300	64.8500	-3.755%	1,380,546	-66.230%
2024-07-30	65.5300	67.8200	65.2000	67.3800	+2.823%	1,399,443	-67.498%
2024-07-29	66.2700	66.3600	65.1800	65.5300	-1.592%	1,559,784	-66.580%
2024-07-26	65.6600	67.1050	65.4250	66.5900	+2.352%	1,580,746	-67.112%
2024-07-25	66.4600	66.8700	64.6600	65.0600	-1.841%	1,425,725	-66.339%
2024-07-24	65.8100	67.1500	65.0300	66.2800	+0.960%	2,060,751	-66.958%
2024-07-23	65.7400	67.0300	65.2100	65.6500	+0.459%	1,001,277	-66.641%
2024-07-22	65.3800	65.8200	64.5300	65.3500	+0.292%	716,686	-66.488%
2024-07-19	66.4900	66.4900	64.9100	65.1600	-1.927%	531,334	-66.390%
2024-07-18	67.2500	68.9000	66.3800	66.4400	-1.175%	451,507	-67.038%
2024-07-17	68.4600	69.8300	67.1400	67.2300	-1.825%	952,266	-67.425%
2024-07-16	65.4700	68.5400	64.7200	68.4800	+5.063%	1,189,761	-68.020%
2024-07-15	66.9800	67.0700	64.8600	65.1800	-2.992%	794,600	-66.401%
2024-07-12	67.3600	68.8700	67.1600	67.1900	+0.119%	705,107	-67.406%
2024-07-11	64.5700	67.1600	64.3300	67.1100	+4.598%	860,152	-67.367%
2024-07-10	65.4500	66.1100	64.1100	64.1600	-1.941%	1,161,485	-65.867%
2024-07-09	65.5700	65.9250	64.6600	65.4300	-0.320%	665,682	-66.529%
2024-07-08	65.9700	66.6250	64.9850	65.6400	-0.440%	663,599	-66.636%
2024-07-05	66.6900	67.0000	65.4700	65.9300	-1.214%	359,439	-66.783%
2024-07-03	66.6400	67.0700	65.7200	66.7400	+0.938%	337,646	-67.186%
2024-07-02	66.9900	67.0000	65.2700	66.1200	-1.328%	650,089	-66.878%
2024-07-01	67.5300	68.4100	66.9500	67.0100	-0.785%	665,865	-67.318%
2024-06-28	68.0600	68.5000	66.4100	67.5400	-0.735%	1,064,779	-67.575%
2024-06-27	67.0300	68.0600	66.2300	68.0400	+1.431%	639,611	-67.813%
2024-06-26	67.1200	67.3085	66.0000	67.0800	-0.578%	590,240	-67.352%
2024-06-25	68.8000	69.1800	66.0000	67.4700	-1.933%	575,348	-67.541%
2024-06-24	68.8300	69.1400	67.7300	68.8000	+0.262%	756,294	-68.169%
2024-06-21	67.8700	69.4200	67.3600	68.6200	+1.509%	1,035,879	-68.085%
2024-06-20	68.2900	69.5500	67.4600	67.6000	-1.010%	961,639	-67.604%
2024-06-18	66.0100	69.0100	65.7350	68.2900	+3.784%	948,085	-67.931%
2024-06-17	65.1100	65.8600	64.8700	65.8000	+0.612%	763,226	-66.717%
2024-06-14	66.0000	66.0500	64.6700	65.4000	-1.417%	900,278	-66.514%
2024-06-13	67.5500	67.5500	66.2200	66.3400	-2.168%	794,285	-66.988%
2024-06-12	68.8000	69.7200	67.7500	67.8100	-1.022%	489,752	-67.704%
2024-06-11	69.4000	69.4000	68.0500	68.5100	-1.552%	500,786	-68.034%
2024-06-10	68.8300	69.8800	68.2200	69.5900	+0.245%	577,193	-68.530%
2024-06-07	71.4700	71.4700	69.2700	69.4200	-3.288%	711,789	-68.453%
2024-06-06	71.2300	72.5000	71.0800	71.7800	+0.730%	1,130,558	-69.490%
2024-06-05	70.3700	71.6100	70.0285	71.2600	+1.655%	845,900	-69.267%
2024-06-04	68.4200	70.3400	67.9200	70.1000	+2.321%	1,115,939	-68.759%
2024-06-03	69.1200	69.8800	68.3000	68.5100	-0.552%	771,642	-68.034%
2024-05-31	67.6100	68.9200	66.3300	68.8900	+2.302%	1,551,571	-68.210%
2024-05-30	65.2100	68.3750	65.2100	67.3400	+3.489%	1,578,561	-67.478%
2024-05-29	62.1800	66.1300	62.0400	65.0700	+3.499%	2,187,342	-66.344%
2024-05-28	63.5900	63.5900	62.6677	62.8700	-1.117%	482,932	-65.166%
2024-05-24	64.3500	64.8100	63.1000	63.5800	-1.043%	645,462	-65.555%
2024-05-23	66.1500	66.1500	63.7500	64.2500	-3.048%	842,383	-65.914%
2024-05-22	65.2800	67.4000	65.0543	66.2700	+1.392%	1,064,829	-66.953%
2024-05-21	66.5000	67.3750	64.1100	65.3600	-2.141%	1,402,246	-66.493%
2024-05-20	66.3500	67.4350	66.2600	66.7900	+0.663%	647,988	-67.211%
2024-05-17	66.6600	67.1550	65.5300	66.3500	-0.420%	701,381	-66.993%
2024-05-16	68.4200	68.4650	66.0700	66.6300	-3.140%	967,621	-67.132%
2024-05-15	71.4600	71.9525	68.5600	68.7900	-3.547%	1,129,367	-68.164%
2024-05-14	72.4300	73.7000	70.1200	71.3200	-0.474%	816,882	-69.293%
2024-05-13	71.9700	73.0200	70.4400	71.6600	-0.209%	1,206,340	-69.439%
2024-05-10	70.1800	72.4400	69.5900	71.8100	+1.873%	1,693,752	-69.503%

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

ACHC
Acadia Healthcare Company, Inc.
stock NASDAQ