Get the Stockscreener App
24.07
3.41%
-0.85
After Hours:
24.05
-0.02
-0.08%
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 May 20, 2026, is $24.07.
- 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 117.04% to $24.07 now.
- The 52-week high stock price for ACHC is $30.20, representing a 25.46% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for ACHC is $11.43, indicating a -52.51% decrease from the current share price, occurred on January 15, 2026.
- The closing price of Acadia Healthcare Company Inc (ACHC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $25.19 | $23.98 | $1.21 | 1,524,047.0 | -3.41% |
| May 19, 2026 | $25.40 | $23.94 | $1.46 | 2,934,623.0 | -1.54% |
| May 18, 2026 | $26.05 | $25.27 | $0.7799 | 1,830,522.0 | -1.94% |
| May 15, 2026 | $26.52 | $25.61 | $0.915 | 1,222,178.0 | -3.69% |
| May 14, 2026 | $27.57 | $26.73 | $0.835 | 2,163,585.0 | -1.29% |
| May 13, 2026 | $27.75 | $26.00 | $1.75 | 3,226,332.0 | +4.34% |
| May 12, 2026 | $26.45 | $24.45 | $2.00 | 2,587,511.0 | +4.04% |
| May 11, 2026 | $25.69 | $24.95 | $0.74 | 1,506,921.0 | -0.68% |
| May 08, 2026 | $25.48 | $24.61 | $0.87 | 1,762,268.0 | +2.94% |
| May 07, 2026 | $25.37 | $24.34 | $1.03 | 2,251,034.0 | -3.32% |
| May 06, 2026 | $26.07 | $25.23 | $0.835 | 2,497,149.0 | +0.12% |
| May 05, 2026 | $27.90 | $25.25 | $2.65 | 3,322,079.0 | -8.72% |
| May 04, 2026 | $30.20 | $27.58 | $2.62 | 4,105,677.0 | -0.59% |
| May 01, 2026 | $27.95 | $25.71 | $2.24 | 5,246,036.0 | +7.55% |
| Apr 30, 2026 | $27.70 | $21.60 | $6.10 | 10,831,131.0 | -8.37% |
| Apr 29, 2026 | $28.57 | $27.05 | $1.52 | 3,835,565.0 | +2.47% |
| Apr 28, 2026 | $28.49 | $27.49 | $1.00 | 2,606,357.0 | -2.02% |
| Apr 27, 2026 | $28.47 | $27.26 | $1.21 | 2,277,329.0 | +2.81% |
| Apr 24, 2026 | $27.72 | $25.87 | $1.85 | 2,961,128.0 | +0.15% |
| Apr 23, 2026 | $28.03 | $26.98 | $1.05 | 1,981,185.0 | -2.39% |
| Apr 22, 2026 | $28.16 | $27.49 | $0.675 | 2,500,542.0 | +2.08% |
| Apr 21, 2026 | $28.27 | $27.38 | $0.89 | 1,709,167.0 | -1.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.20 | $23.94 | $6.26 | 37,704,009.0 | -7.05% |
| Apr, 2026 | $28.57 | $21.60 | $6.97 | 64,955,011.0 | +10.71% |
| Mar, 2026 | $25.75 | $21.61 | $4.14 | 68,603,529.0 | -0.21% |
| Feb, 2026 | $23.55 | $12.91 | $10.64 | 84,367,961.0 | +74.40% |
| Jan, 2026 | $15.79 | $11.43 | $4.36 | 73,389,336.0 | -5.29% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.45 | $12.63 | $4.81 | 68,201,772.0 | -15.06% |
| 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% |
6.57%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):