Get the Stockscreener App
14.69
10.92%
-1.80
Pre-market:
14.69
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 December 03, 2025, is $14.69.
- 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 32.46% to $14.69 now.
- The 52-week high stock price for ACHC is $47.08, representing a 220.49% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for ACHC is $12.63, indicating a -14.02% decrease from the current share price, occurred on December 03, 2025.
- The closing price of Acadia Healthcare Company Inc (ACHC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $15.01 | $12.63 | $2.38 | 15,508,215.0 | -10.92% |
| Dec 02, 2025 | $16.88 | $16.26 | $0.62 | 1,487,548.0 | -2.08% |
| Dec 01, 2025 | $17.45 | $16.77 | $0.675 | 1,639,207.0 | -2.09% |
| Nov 28, 2025 | $17.33 | $16.88 | $0.4501 | 641,793.0 | +0.29% |
| Nov 26, 2025 | $17.58 | $16.43 | $1.15 | 2,871,339.0 | +3.50% |
| Nov 25, 2025 | $16.60 | $15.44 | $1.17 | 3,215,431.0 | +6.63% |
| Nov 24, 2025 | $15.58 | $14.99 | $0.59 | 3,580,482.0 | +2.37% |
| Nov 21, 2025 | $15.73 | $14.33 | $1.40 | 4,153,792.0 | +5.71% |
| Nov 20, 2025 | $14.71 | $14.34 | $0.37 | 2,295,022.0 | +0.14% |
| Nov 19, 2025 | $15.10 | $14.30 | $0.795 | 2,487,562.0 | -4.46% |
| Nov 18, 2025 | $15.65 | $14.94 | $0.71 | 3,517,484.0 | -4.09% |
| Nov 17, 2025 | $16.16 | $15.45 | $0.715 | 2,121,737.0 | -2.31% |
| Nov 14, 2025 | $16.20 | $15.68 | $0.52 | 2,688,253.0 | -0.37% |
| Nov 13, 2025 | $17.30 | $15.98 | $1.32 | 2,475,049.0 | -7.64% |
| Nov 12, 2025 | $18.24 | $17.33 | $0.91 | 2,141,722.0 | -4.55% |
| Nov 11, 2025 | $18.60 | $17.98 | $0.62 | 2,222,580.0 | +0.39% |
| Nov 10, 2025 | $19.32 | $18.02 | $1.30 | 2,521,860.0 | -6.87% |
| Nov 07, 2025 | $20.02 | $18.95 | $1.06 | 3,669,101.0 | -3.70% |
| Nov 06, 2025 | $20.74 | $18.32 | $2.42 | 5,740,098.0 | -2.03% |
| Nov 05, 2025 | $21.36 | $20.28 | $1.08 | 2,978,558.0 | +0.10% |
| Nov 04, 2025 | $21.46 | $20.61 | $0.855 | 1,295,169.0 | -3.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.45 | $12.63 | $4.81 | 34,143,185.0 | -14.59% |
| 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% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.67 | $70.14 | $9.53 | 9,856,992.0 | +6.54% |
| Nov, 2023 | $77.26 | $69.81 | $7.45 | 11,099,903.0 | -0.71% |
| Oct, 2023 | $79.86 | $66.49 | $13.37 | 13,280,902.0 | +4.55% |
| Sep, 2023 | $77.88 | $67.62 | $10.25 | 8,907,751.0 | -8.81% |
| Aug, 2023 | $79.98 | $74.29 | $5.69 | 7,525,439.0 | -2.44% |
| Jul, 2023 | $81.33 | $70.49 | $10.84 | 16,097,615.0 | -0.77% |
| Jun, 2023 | $80.17 | $67.20 | $12.97 | 14,601,679.0 | +12.76% |
| May, 2023 | $73.40 | $67.07 | $6.33 | 13,128,508.0 | -2.30% |
| Apr, 2023 | $76.48 | $69.67 | $6.81 | 11,623,868.0 | +0.06% |
| Mar, 2023 | $75.28 | $66.87 | $8.41 | 14,702,403.0 | -0.36% |
| Feb, 2023 | $85.27 | $71.58 | $13.69 | 12,357,975.0 | -13.70% |
| Jan, 2023 | $86.37 | $80.49 | $5.88 | 8,629,525.0 | +2.07% |
1.34%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):