Skip to main content
ACHC logo

Acadia Healthcare Company, Inc.

ACHCNASDAQHealthcareMedical Care Facilities

$29.98Today:- (-)1Y +28.45%

As of Oct 16, 2026 close

Market cap
$2.84B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.43$35.83
Volume (live)
-
Avg. volume (3M)
1.41M

Acadia Healthcare Company (ACHC) Historical Stock Prices

Analyze Acadia Healthcare Company (ACHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Acadia Healthcare Company (ACHC) Interactive Price Chart

Interactive historical price chart showing Acadia Healthcare Company stock price movements and trends across multiple time periods.

Loading chart...

ACHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.9131.0729.8729.9829.981.44M
Oct 15, 202631.6732.0330.8931.0431.041.49M
Oct 14, 202629.8431.8929.8431.6731.671.81M
Oct 13, 202630.2030.8029.5930.2330.231.26M
Oct 12, 202629.1030.2129.0730.0830.081.20M
Oct 9, 202628.3129.4528.3129.2529.251.33M
Oct 8, 202628.8629.0628.3928.4828.481.29M
Oct 7, 202628.8429.6628.6629.2329.231.43M
Oct 6, 202628.8429.2528.4329.0429.041.41M
Oct 5, 202628.3228.9227.8328.8728.872.06M
Oct 2, 202627.2728.3226.7628.0628.061.43M
Oct 1, 202627.4027.7326.7226.9326.931.17M
Sep 30, 202628.1828.1827.2027.5027.501.37M
Sep 29, 202627.9628.2527.4028.0428.04908.10K
Sep 28, 202627.3228.0527.0027.9127.911.12M
Sep 25, 202627.8528.3827.4328.0928.091.15M
Sep 24, 202628.5228.6527.3127.8027.801.87M
Sep 23, 202629.4129.7828.0928.5128.512.23M
Sep 22, 202628.6329.6928.5529.3729.371.81M
Sep 21, 202628.3329.1428.3128.3728.371.49M
Sep 18, 202628.8029.2727.7528.3328.332.68M
Sep 17, 202628.6329.0828.1628.8128.811.47M
Sep 16, 202627.4828.3827.0828.1628.161.21M
Sep 15, 202627.9428.0326.9727.3827.381.19M
Sep 14, 202628.1529.4027.9828.0028.001.08M
Sep 11, 202628.9629.2628.2328.3628.36632.04K
Sep 10, 202627.8629.8027.8228.5328.531.09M
Sep 9, 202627.4228.7526.8528.1928.191.68M
Sep 8, 202627.7128.4527.4527.5027.501.32M
Sep 4, 202628.2428.7727.8128.1328.13758.73K
Sep 3, 202627.7328.3927.3428.3828.381.15M
Sep 2, 202628.1928.5927.5027.7527.751.14M
Sep 1, 202627.7928.7227.6528.2528.251.41M
Aug 31, 202628.2728.5527.4927.5627.562.07M
Aug 28, 202630.1530.3528.3828.5528.551.23M
Aug 27, 202630.1430.5529.3930.2230.221.29M
Aug 26, 202630.1532.8730.0130.5830.582.03M
Aug 25, 202628.8829.9128.5829.8729.871.82M
Aug 24, 202627.9028.9527.7528.7228.721.44M
Aug 21, 202627.1727.8426.6227.8227.821.11M
Aug 20, 202627.0027.8226.7326.9726.971.25M
Aug 19, 202627.7729.2527.1127.3627.362.24M
Aug 18, 202629.6830.2327.4327.4627.463.92M
Aug 17, 202630.4630.8129.6630.0030.001.47M
Aug 14, 202630.1031.1429.8130.8330.831.10M
Aug 13, 202631.5531.9530.1030.2430.241.15M
Aug 12, 202630.9432.1530.7231.7031.701.42M
Aug 11, 202631.6932.3530.9131.1031.101.24M
Aug 10, 202631.6732.2431.2631.7831.781.27M
Aug 7, 202630.2831.6330.2831.5331.531.18M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.