Acadia Healthcare Company, Inc.ACHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.86 | $11.97 | $11.56 | $11.68 | 2.59M |
| 1/15/2026 | $11.68 | $11.99 | $11.43 | $11.91 | 2.64M |
| 1/14/2026 | $12.49 | $12.54 | $11.60 | $11.73 | 4.17M |
| 1/13/2026 | $13.31 | $13.31 | $12.49 | $12.55 | 3.28M |
| 1/12/2026 | $13.49 | $13.60 | $12.99 | $13.23 | 2.23M |
| 1/9/2026 | $13.42 | $13.85 | $12.95 | $13.53 | 2.65M |
| 1/8/2026 | $13.63 | $13.69 | $12.85 | $13.45 | 3.60M |
| 1/7/2026 | $14.80 | $14.86 | $13.66 | $13.71 | 2.40M |
| 1/6/2026 | $14.33 | $14.99 | $14.28 | $14.86 | 3.41M |
| 1/5/2026 | $14.30 | $14.33 | $13.42 | $14.28 | 2.86M |
| 1/2/2026 | $14.30 | $14.49 | $13.85 | $14.29 | 2.07M |
| 12/31/2025 | $14.56 | $14.60 | $14.16 | $14.19 | 2.61M |
| 12/30/2025 | $14.48 | $14.74 | $14.36 | $14.61 | 2.11M |
| 12/29/2025 | $14.65 | $14.71 | $14.39 | $14.50 | 1.89M |
| 12/26/2025 | $14.33 | $14.76 | $14.15 | $14.69 | 1.81M |
| 12/24/2025 | $14.12 | $14.39 | $14.05 | $14.30 | 1.58M |
| 12/23/2025 | $14.43 | $14.55 | $14.07 | $14.10 | 2.39M |
| 12/22/2025 | $14.35 | $14.98 | $14.33 | $14.46 | 3.08M |
| 12/19/2025 | $14.29 | $14.52 | $14.22 | $14.41 | 3.19M |
| 12/18/2025 | $14.48 | $14.54 | $13.95 | $14.43 | 2.51M |
| 12/17/2025 | $14.45 | $14.94 | $14.37 | $14.53 | 2.68M |
| 12/16/2025 | $14.25 | $14.66 | $14.12 | $14.43 | 4.13M |
| 12/15/2025 | $14.46 | $14.58 | $13.99 | $14.22 | 2.33M |
| 12/12/2025 | $14.63 | $14.70 | $14.15 | $14.28 | 2.07M |
| 12/11/2025 | $13.65 | $14.47 | $13.60 | $14.45 | 4.65M |
| 12/10/2025 | $13.91 | $14.26 | $13.69 | $13.75 | 2.10M |
| 12/9/2025 | $14.01 | $14.29 | $13.81 | $14.01 | 2.52M |
| 12/8/2025 | $15.39 | $15.43 | $13.80 | $14.00 | 2.98M |
| 12/5/2025 | $14.67 | $15.55 | $14.20 | $15.47 | 4.59M |
| 12/4/2025 | $14.73 | $14.86 | $14.01 | $14.64 | 4.22M |
| 12/3/2025 | $12.89 | $15.01 | $12.63 | $14.69 | 15.51M |
| 12/2/2025 | $16.83 | $16.88 | $16.26 | $16.49 | 1.55M |
| 12/1/2025 | $17.11 | $17.45 | $16.77 | $16.84 | 1.65M |
| 11/28/2025 | $17.09 | $17.33 | $16.88 | $17.20 | 641,800 |
| 11/26/2025 | $16.57 | $17.58 | $16.43 | $17.15 | 2.94M |
| 11/25/2025 | $15.55 | $16.60 | $15.44 | $16.57 | 3.22M |
| 11/24/2025 | $15.41 | $15.58 | $14.99 | $15.54 | 3.65M |
| 11/21/2025 | $14.34 | $15.73 | $14.33 | $15.18 | 4.16M |
| 11/20/2025 | $14.41 | $14.71 | $14.34 | $14.36 | 2.36M |
| 11/19/2025 | $15.00 | $15.10 | $14.30 | $14.34 | 2.49M |
| 11/18/2025 | $15.65 | $15.65 | $14.94 | $15.01 | 3.52M |
| 11/17/2025 | $16.02 | $16.17 | $15.45 | $15.65 | 2.19M |
| 11/14/2025 | $15.92 | $16.20 | $15.68 | $16.02 | 2.72M |
| 11/13/2025 | $17.20 | $17.30 | $15.99 | $16.08 | 2.49M |
| 11/12/2025 | $18.20 | $18.24 | $17.33 | $17.41 | 2.28M |
| 11/11/2025 | $18.19 | $18.60 | $17.98 | $18.24 | 2.22M |
| 11/10/2025 | $19.19 | $19.32 | $18.02 | $18.17 | 2.52M |
| 11/7/2025 | $19.75 | $20.02 | $18.95 | $19.51 | 3.67M |
| 11/6/2025 | $19.00 | $20.74 | $18.32 | $20.26 | 5.74M |
| 11/5/2025 | $20.48 | $21.36 | $20.28 | $20.68 | 3.03M |
| 11/4/2025 | $21.05 | $21.46 | $20.61 | $20.66 | 1.32M |
| 11/3/2025 | $21.45 | $21.59 | $20.65 | $21.31 | 1.63M |
| 10/31/2025 | $21.66 | $21.83 | $21.23 | $21.50 | 1.37M |
| 10/30/2025 | $22.75 | $22.98 | $21.74 | $21.80 | 1.67M |
| 10/29/2025 | $23.12 | $23.77 | $22.91 | $23.01 | 1.93M |
| 10/28/2025 | $23.18 | $23.60 | $22.59 | $23.17 | 2.52M |
| 10/27/2025 | $23.36 | $23.60 | $22.69 | $22.95 | 6.05M |
| 10/24/2025 | $23.69 | $24.06 | $23.32 | $23.39 | 1.40M |
| 10/23/2025 | $23.39 | $24.05 | $23.18 | $23.50 | 1.50M |
| 10/22/2025 | $23.42 | $24.06 | $23.22 | $23.46 | 2.07M |
| 10/21/2025 | $23.83 | $23.96 | $23.49 | $23.51 | 1.77M |
| 10/20/2025 | $24.44 | $24.59 | $23.90 | $23.96 | 1.52M |