price
AC
NASDAQ · ACHC
Acadia Healthcare Company, Inc.
Healthcare · Medical - Care Facilities
$28.51
Down-$0.86 (-2.93%)
Updated Sep 24, 2026, 2:15 AM
SID Score
6.0/10
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
- 2.46M
- Avg. volume
- 3.8M
Price performance
ACHC price history
1M range · 20 trading sessions · Daily adjusted prices
ACHC closed at $28.51 after 20 trading sessions, down 6.77% for the selected period.
- Last close
- $28.51
- Period change
- -6.77%
- Period low
- $27.38
- Period high
- $30.58
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Latest ACHC news
The latest Smart Investors Daily articles mentioning ACHC.
Stock researchMarket Activity · Short Interest
Loading stock research…