Acadia Healthcare Company Inc (ACHC)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $32.25.

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 65.61% to $32.25 now.
The 52-week high stock price for ACHC is $35.83, representing a 11.10% increase from the current share price, occurred on July 22, 2026.
The 52-week low stock price for ACHC is $11.43, indicating a 64.56% 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 $40.77. The stock closed the year at $14.19, a loss of over 65.19% for the year.

The table below shows more information about ACHC historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$34.04	$30.11	$3.93	5,062,351	+8.88%
Nov 03, 2026	$30.28	$29.56	$0.72	1,578,786	0.00%
Nov 02, 2026	$30.23	$29.09	$1.14	1,256,324	-1.13%
Oct 30, 2026	$30.02	$29.02	$1.00	2,575,609	+1.70%
Oct 29, 2026	$30.10	$28.89	$1.20	2,738,263	-0.17%
Oct 28, 2026	$30.52	$29.29	$1.23	2,189,473	-1.30%
Oct 27, 2026	$31.61	$29.35	$2.26	2,337,762	-4.59%
Oct 26, 2026	$32.41	$31.06	$1.34	1,370,142	-0.54%
Oct 23, 2026	$32.36	$31.41	$0.95	1,479,087	-1.16%
Oct 22, 2026	$32.20	$31.05	$1.15	1,263,790	+1.43%
Oct 21, 2026	$32.09	$30.53	$1.56	1,124,835	0.00%
Oct 20, 2026	$31.58	$30.11	$1.47	1,380,645	+4.14%
Oct 19, 2026	$30.51	$29.73	$0.7799	996,212	+0.67%
Oct 16, 2026	$31.07	$29.87	$1.20	1,523,453	-3.41%
Oct 15, 2026	$32.03	$30.89	$1.14	1,886,473	-1.99%
Oct 14, 2026	$31.90	$29.84	$2.05	1,928,487	+4.76%
Oct 13, 2026	$30.80	$29.59	$1.21	1,269,862	+0.50%
Oct 12, 2026	$30.21	$29.07	$1.14	1,205,275	+2.84%
Oct 09, 2026	$29.45	$28.31	$1.14	1,383,727	+2.70%
Oct 08, 2026	$29.06	$28.39	$0.6731	1,301,426	-2.57%
Oct 07, 2026	$29.66	$28.66	$0.995	1,652,181	+0.65%
Oct 06, 2026	$29.26	$28.43	$0.825	1,417,729	+0.59%

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
Nov, 2026	$34.04	$29.09	$4.95	7,897,461	+7.64%
Oct, 2026	$32.41	$26.72	$5.69	36,079,164	+8.95%
Sep, 2026	$29.80	$26.85	$2.95	29,285,942	-0.22%
Aug, 2026	$32.95	$26.62	$6.33	36,786,842	-6.95%
Jul, 2026	$35.83	$26.62	$9.21	70,177,822	+0.30%
Jun, 2026	$29.72	$22.66	$7.06	67,553,667	+27.28%
May, 2026	$30.20	$22.43	$7.77	51,628,383	-10.41%
Apr, 2026	$28.57	$21.60	$6.97	64,955,011	+10.71%
Mar, 2026	$25.75	$21.61	$4.14	68,603,529	-0.21%
Feb, 2026	$23.55	$12.91	$10.64	84,367,961	+74.40%
Jan, 2026	$15.79	$11.43	$4.36	73,389,336	-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	-15.06%
Nov, 2025	$21.59	$14.30	$7.29	52,217,105	-20.00%
Oct, 2025	$27.50	$21.23	$6.27	49,730,430	-13.17%
Sep, 2025	$25.04	$20.91	$4.13	78,248,188	+7.84%
Aug, 2025	$23.34	$17.13	$6.22	55,287,231	+5.47%
Jul, 2025	$25.04	$21.58	$3.46	34,910,255	-4.05%
Jun, 2025	$23.27	$20.36	$2.91	42,210,802	+0.22%
May, 2025	$28.48	$22.16	$6.32	49,689,667	-3.25%
Apr, 2025	$30.97	$20.36	$10.61	68,901,501	-22.82%
Mar, 2025	$31.43	$27.61	$3.82	44,279,500	+1.13%
Feb, 2025	$45.47	$29.79	$15.68	28,906,162	-33.54%
Jan, 2025	$47.08	$39.76	$7.32	32,459,758	+13.77%

Acadia Healthcare Company Inc Stock (ACHC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$42.78	$36.80	$5.98	30,985,847	-5.05%
Nov, 2024	$44.51	$36.50	$8.01	28,999,956	-4.83%
Oct, 2024	$63.41	$42.46	$20.95	44,660,399	-32.68%
Sep, 2024	$79.83	$53.22	$26.61	27,713,212	-22.60%
Aug, 2024	$82.41	$68.06	$14.34	20,597,731	+26.34%
Jul, 2024	$69.83	$64.11	$5.72	21,080,500	-3.98%
Jun, 2024	$72.50	$64.67	$7.83	15,156,719	-1.96%
May, 2024	$74.73	$62.04	$12.69	27,017,728	-6.83%
Apr, 2024	$79.45	$69.46	$9.99	12,538,731	-6.66%
Mar, 2024	$86.56	$75.00	$11.56	13,594,878	-5.07%
Feb, 2024	$87.77	$78.44	$9.33	10,206,840	+1.59%
Jan, 2024	$87.39	$75.94	$11.45	10,550,063	+5.63%

Similar to ACHC