price
AC
NASDAQ · ACHC
Acadia Healthcare Company, Inc.
Healthcare · Medical - Care Facilities
$28.25
Down-$0.55 (-1.94%)
Updated Sep 2, 2026, 5:47 PM
SID Score
5.7/10
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
- 1.45M
- Avg. volume
- 3.8M
Price performance
ACHC price history
1M range · 21 trading sessions · Daily adjusted prices
ACHC closed at $28.25 after 21 trading sessions, down 10.80% for the selected period.
- Last close
- $28.25
- Period change
- -10.80%
- Period low
- $26.97
- Period high
- $32.24
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | $28.88 | $29.915 | $28.58 | $29.87 | 1.91M |
| Aug 24, 2026 | $27.90 | $28.95 | $27.75 | $28.72 | 1.44M |
| Aug 21, 2026 | $27.17 | $27.84 | $26.62 | $27.82 | 1.11M |
| Aug 20, 2026 | $27.00 | $27.82 | $26.73 | $26.97 | 1.25M |
| Aug 19, 2026 | $27.77 | $29.25 | $27.11 | $27.36 | 2.24M |
| Aug 18, 2026 | $29.68 | $30.23 | $27.43 | $27.46 | 3.92M |
| Aug 17, 2026 | $30.46 | $30.81 | $29.66 | $30.00 | 1.47M |
| Aug 14, 2026 | $30.10 | $31.14 | $29.81 | $30.83 | 1.1M |
| Aug 13, 2026 | $31.55 | $31.95 | $30.10 | $30.24 | 1.16M |
| Aug 12, 2026 | $30.94 | $32.15 | $30.72 | $31.70 | 1.44M |
| Aug 11, 2026 | $31.69 | $32.3499 | $30.915 | $31.10 | 1.24M |
| Aug 10, 2026 | $31.67 | $32.24 | $31.26 | $31.78 | 1.28M |
| Aug 7, 2026 | $30.28 | $31.625 | $30.28 | $31.53 | 1.25M |
| Aug 6, 2026 | $32.165 | $32.165 | $30.40 | $30.72 | 1.6M |
| Aug 5, 2026 | $31.87 | $32.95 | $31.4401 | $32.24 | 2.62M |
| Aug 4, 2026 | $30.825 | $31.745 | $30.34 | $31.67 | 1.91M |
Latest ACHC news
The latest Smart Investors Daily articles mentioning ACHC.
Stock researchResearch & News · SEC Filings
Loading stock research…