NASDAQ · ACHC

Acadia Healthcare Company, Inc.

Healthcare · Medical - Care Facilities

$29.37

Down-$0.86 (-2.93%)

Updated Sep 24, 2026, 1:35 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ACHC price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ACHC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$28.63	$29.69	$28.55	$29.37	2.06M
Sep 21, 2026	$28.33	$29.14	$28.31	$28.37	1.49M
Sep 18, 2026	$28.80	$29.27	$27.75	$28.33	2.68M
Sep 17, 2026	$28.63	$29.08	$28.16	$28.81	1.55M
Sep 16, 2026	$27.48	$28.38	$27.08	$28.16	1.23M
Sep 15, 2026	$27.94	$28.03	$26.97	$27.38	1.19M
Sep 14, 2026	$28.15	$29.40	$27.982	$28.00	1.08M
Sep 11, 2026	$28.96	$29.26	$28.23	$28.36	653.21K
Sep 10, 2026	$27.86	$29.80	$27.82	$28.53	1.09M
Sep 9, 2026	$27.42	$28.75	$26.85	$28.19	1.72M
Sep 8, 2026	$27.71	$28.45	$27.445	$27.50	1.32M
Sep 4, 2026	$28.24	$28.765	$27.81	$28.13	835.04K
Sep 3, 2026	$27.73	$28.39	$27.335	$28.38	1.15M
Sep 2, 2026	$28.19	$28.59	$27.50	$27.75	1.14M
Sep 1, 2026	$27.79	$28.72	$27.65	$28.25	1.45M
Aug 31, 2026	$28.27	$28.545	$27.49	$27.56	2.08M
Aug 28, 2026	$30.15	$30.35	$28.38	$28.55	1.23M
Aug 27, 2026	$30.14	$30.55	$29.39	$30.22	1.32M
Aug 26, 2026	$30.15	$32.865	$30.01	$30.58	2.03M