Get the Stockscreener App
21.16
1.67%
-0.355
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 June 25, 2025, is $21.16.
- 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 90.85% to $21.16 now.
- The 52-week high stock price for ACHC is $82.41, representing a 289.35% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for ACHC is $20.36, indicating a -3.80% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Jun 25, 2025 | $21.48 | $20.72 | $0.76 | 860,301.0 | -1.67% |
| Jun 24, 2025 | $21.62 | $20.85 | $0.775 | 1,327,581.0 | +3.21% |
| Jun 23, 2025 | $21.46 | $20.36 | $1.10 | 2,222,637.0 | -3.29% |
| Jun 20, 2025 | $22.15 | $21.25 | $0.895 | 2,318,723.0 | +0.19% |
| Jun 18, 2025 | $21.61 | $20.57 | $1.04 | 1,623,451.0 | +3.21% |
| Jun 17, 2025 | $21.07 | $20.52 | $0.545 | 1,460,575.0 | -1.28% |
| Jun 16, 2025 | $21.47 | $20.47 | $1.00 | 1,706,666.0 | -0.52% |
| Jun 13, 2025 | $22.25 | $21.05 | $1.20 | 1,739,726.0 | -4.07% |
| Jun 12, 2025 | $22.70 | $22.11 | $0.5914 | 1,163,365.0 | -2.81% |
| Jun 11, 2025 | $22.92 | $22.20 | $0.72 | 4,531,283.0 | +0.71% |
| Jun 10, 2025 | $22.95 | $21.34 | $1.61 | 4,539,300.0 | +2.82% |
| Jun 09, 2025 | $22.97 | $21.47 | $1.50 | 2,156,240.0 | -3.30% |
| Jun 06, 2025 | $23.18 | $22.51 | $0.67 | 882,740.0 | +0.49% |
| Jun 05, 2025 | $22.88 | $22.35 | $0.53 | 940,802.0 | +0.13% |
| Jun 04, 2025 | $23.27 | $22.47 | $0.80 | 1,439,960.0 | +0.71% |
| Jun 03, 2025 | $22.55 | $21.28 | $1.27 | 1,926,016.0 | +3.74% |
| Jun 02, 2025 | $22.78 | $21.41 | $1.37 | 1,397,077.0 | -4.46% |
| May 30, 2025 | $22.91 | $22.16 | $0.75 | 1,666,930.0 | -0.92% |
| May 29, 2025 | $23.22 | $22.52 | $0.705 | 943,910.0 | +0.44% |
| May 28, 2025 | $23.54 | $22.69 | $0.85 | 1,070,320.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $23.27 | $20.36 | $2.91 | 32,236,443.0 | -6.54% |
| 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% |
0.17%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):