price
AC
NASDAQ · ACHC
Acadia Healthcare Company, Inc.
Healthcare · Medical - Care Facilities
$31.67
Up+$1.44 (+4.76%)
Updated Oct 15, 2026, 5:11 AM
SID Score
6.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.12B
- P/E ratio
- -1.92
- Dividend yield
- 0.00%
- 52-week range
- $11.43 – $35.83
- Volume
- 1.93M
- Avg. volume
- 3.8M
Price performance · ACHC
ACHC price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 14, 2026
ACHC closed at $31.67 after 21 trading sessions, up 12.46% for the selected period.
- Last close
- $31.67
- Period change
- +12.46%
- Period low
- $26.93
- Period high
- $31.67
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $29.84 | $31.895 | $29.84 | $31.67 | 1.93M |
| Oct 13, 2026 | $30.20 | $30.80 | $29.59 | $30.23 | 1.27M |
| Oct 12, 2026 | $29.10 | $30.21 | $29.07 | $30.08 | 1.21M |
| Oct 9, 2026 | $28.31 | $29.45 | $28.31 | $29.25 | 1.38M |
| Oct 8, 2026 | $28.86 | $29.0631 | $28.39 | $28.48 | 1.3M |
| Oct 7, 2026 | $28.84 | $29.655 | $28.66 | $29.23 | 1.65M |
| Oct 6, 2026 | $28.835 | $29.255 | $28.43 | $29.04 | 1.42M |
| Oct 5, 2026 | $28.32 | $28.92 | $27.83 | $28.87 | 2.43M |
| Oct 2, 2026 | $27.27 | $28.32 | $26.76 | $28.06 | 1.44M |
| Oct 1, 2026 | $27.40 | $27.735 | $26.72 | $26.93 | 1.18M |
| Sep 30, 2026 | $28.18 | $28.18 | $27.20 | $27.50 | 1.37M |
| Sep 29, 2026 | $27.96 | $28.25 | $27.40 | $28.04 | 920.84K |
| Sep 28, 2026 | $27.32 | $28.05 | $27.00 | $27.91 | 1.12M |
| Sep 25, 2026 | $27.85 | $28.38 | $27.43 | $28.09 | 1.15M |
| Sep 24, 2026 | $28.52 | $28.65 | $27.31 | $27.80 | 2.18M |
| Sep 23, 2026 | $29.41 | $29.78 | $28.085 | $28.51 | 2.46M |
| 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 |
Latest ACHC news
The latest Smart Investors Daily articles mentioning ACHC.
Stock researchMarket Activity · Options
Company
Market Activity
Research & News
Loading stock research…