Acadia Healthcare Company, Inc. (ACHC)

Compare

30.12

0.00

(0.00%)

At close: March 28 at 4:00:01 PM EDT

30.24

+0.12

+(0.40%)

Pre-Market: 5:13:36 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	30.06	30.39	29.89	30.12	30.12	1,521,600
Mar 27, 2025	29.67	30.23	29.31	30.12	30.12	1,480,500
Mar 26, 2025	28.86	30.23	28.71	29.66	29.66	2,275,000
Mar 25, 2025	29.06	29.77	28.49	28.81	28.81	1,422,900
Mar 24, 2025	28.75	29.30	28.55	28.94	28.94	1,528,400
Mar 21, 2025	28.83	29.04	28.32	28.69	28.69	1,896,000
Mar 20, 2025	29.16	29.91	28.91	29.01	29.01	1,605,800
Mar 19, 2025	29.00	29.53	28.79	29.26	29.26	1,661,400
Mar 18, 2025	29.25	29.84	29.06	29.14	29.14	1,285,900
Mar 17, 2025	28.55	29.74	28.55	29.43	29.43	1,198,500
Mar 14, 2025	28.33	29.54	28.12	28.54	28.54	1,655,900
Mar 13, 2025	28.87	29.37	27.85	28.17	28.17	2,073,400
Mar 12, 2025	29.12	29.12	27.61	28.82	28.82	2,601,600
Mar 11, 2025	29.94	30.02	28.67	29.12	29.12	1,240,300
Mar 10, 2025	30.65	31.43	29.85	29.87	29.87	1,844,200
Mar 7, 2025	29.98	31.21	29.44	30.57	30.57	3,323,200
Mar 6, 2025	29.47	30.82	29.35	29.91	29.91	2,809,000
Mar 5, 2025	30.44	30.95	28.19	29.68	29.68	2,493,800
Mar 4, 2025	28.68	30.91	28.09	30.46	30.46	5,909,300
Mar 3, 2025	30.46	30.55	29.19	29.26	29.26	5,441,700
Feb 28, 2025	32.50	33.58	29.79	29.98	29.98	7,806,800
Feb 27, 2025	41.22	42.85	40.17	40.26	40.26	2,801,100
Feb 26, 2025	42.23	42.23	40.90	41.00	41.00	1,509,900
Feb 25, 2025	40.59	42.41	40.59	42.35	42.35	1,706,600
Feb 24, 2025	39.82	40.87	39.70	40.67	40.67	1,329,300
Feb 21, 2025	40.59	40.89	39.57	39.65	39.65	1,325,700
Feb 20, 2025	40.90	41.64	40.58	40.67	40.67	734,600
Feb 19, 2025	40.97	41.61	40.67	40.89	40.89	834,800
Feb 18, 2025	41.11	42.07	41.01	41.09	41.09	771,500
Feb 14, 2025	41.86	42.00	40.88	41.06	41.06	779,400
Feb 13, 2025	41.57	42.01	41.00	41.75	41.75	640,200
Feb 12, 2025	41.86	42.18	41.00	41.28	41.28	1,051,800
Feb 11, 2025	42.79	42.96	41.84	41.98	41.98	905,500
Feb 10, 2025	42.10	43.26	41.54	42.85	42.85	914,000
Feb 7, 2025	42.97	43.59	41.94	41.96	41.96	1,468,600
Feb 6, 2025	45.11	45.19	42.19	42.72	42.72	1,949,100
Feb 5, 2025	45.14	45.47	44.67	45.00	45.00	1,180,300
Feb 4, 2025	44.24	45.19	44.02	45.06	45.06	802,100
Feb 3, 2025	44.15	44.90	43.99	44.80	44.80	751,400
Jan 31, 2025	45.11	45.41	44.75	45.11	45.11	978,300
Jan 30, 2025	44.01	45.61	43.78	45.10	45.10	671,400
Jan 29, 2025	43.47	44.05	43.22	43.74	43.74	839,000
Jan 28, 2025	44.54	45.04	43.33	43.54	43.54	916,000
Jan 27, 2025	44.43	45.43	43.94	44.68	44.68	879,200
Jan 24, 2025	44.24	44.71	43.37	44.18	44.18	1,204,500
Jan 23, 2025	44.55	45.12	43.30	44.50	44.50	742,800
Jan 22, 2025	44.27	44.93	44.05	44.26	44.26	943,000
Jan 21, 2025	43.75	44.46	43.54	44.37	44.37	1,681,700
Jan 17, 2025	42.09	44.34	41.62	43.78	43.78	2,489,000
Jan 16, 2025	43.02	43.48	41.77	41.95	41.95	1,267,400
Jan 15, 2025	45.06	45.19	42.81	43.04	43.04	2,979,800
Jan 14, 2025	45.33	45.62	42.98	44.37	44.37	2,092,400
Jan 13, 2025	44.47	47.08	43.91	45.41	45.41	1,963,700
Jan 10, 2025	45.04	45.64	44.88	44.92	44.92	1,930,700
Jan 8, 2025	44.67	45.61	44.57	45.12	45.12	2,543,700
Jan 7, 2025	46.01	46.84	44.80	45.13	45.13	2,328,100
Jan 6, 2025	44.74	45.26	44.25	44.85	44.85	3,484,600
Jan 3, 2025	41.15	44.48	40.83	44.32	44.32	2,459,200
Jan 2, 2025	39.90	41.41	39.76	40.77	40.77	1,075,700
Dec 31, 2024	38.82	39.67	38.17	39.65	39.65	2,186,700
Dec 30, 2024	37.85	39.06	37.16	38.58	38.58	1,707,000
Dec 27, 2024	37.79	38.49	37.29	37.96	37.96	1,275,300
Dec 26, 2024	37.48	38.51	37.03	38.07	38.07	2,427,000
Dec 24, 2024	37.66	38.05	37.19	37.67	37.67	754,800
Dec 23, 2024	37.99	38.10	36.80	37.50	37.50	2,655,600
Dec 20, 2024	38.33	39.00	37.89	37.90	37.90	4,560,000
Dec 19, 2024	39.19	39.38	38.22	38.59	38.59	1,286,600
Dec 18, 2024	40.10	41.11	39.01	39.05	39.05	2,716,300
Dec 17, 2024	40.25	40.50	39.30	39.64	39.64	1,176,000
Dec 16, 2024	40.02	41.15	40.00	40.48	40.48	1,078,400
Dec 13, 2024	40.34	40.94	39.45	40.66	40.66	1,084,700
Dec 12, 2024	42.24	42.43	40.25	40.34	40.34	1,832,100
Dec 11, 2024	39.78	40.32	38.98	39.84	39.84	1,354,900
Dec 10, 2024	40.56	40.68	38.17	39.87	39.87	1,692,300
Dec 9, 2024	40.93	42.17	40.68	40.80	40.80	1,322,700
Dec 6, 2024	42.00	42.49	40.63	41.12	41.12	1,389,000
Dec 5, 2024	41.93	42.20	41.20	41.50	41.50	1,005,000
Dec 4, 2024	42.35	42.78	41.85	42.16	42.16	1,399,000
Dec 3, 2024	42.73	42.73	41.64	42.25	42.25	1,458,900
Dec 2, 2024	40.71	42.77	40.61	42.52	42.52	1,349,600
Nov 29, 2024	41.18	41.64	40.53	40.63	40.63	458,000
Nov 27, 2024	41.05	41.62	40.95	41.28	41.28	3,198,400
Nov 26, 2024	39.93	41.15	39.66	41.03	41.03	1,632,700
Nov 25, 2024	38.35	40.04	38.35	39.99	39.99	1,457,700
Nov 22, 2024	38.65	38.99	38.06	38.23	38.23	1,132,300
Nov 21, 2024	38.78	38.95	37.90	38.59	38.59	1,467,300
Nov 20, 2024	36.94	39.89	36.79	39.10	39.10	1,959,800
Nov 19, 2024	36.99	37.48	36.60	37.09	37.09	1,410,700
Nov 18, 2024	37.70	37.70	36.50	37.13	37.13	1,250,300
Nov 15, 2024	39.24	39.24	37.78	37.82	37.82	1,846,000
Nov 14, 2024	39.83	40.20	39.27	39.36	39.36	1,148,300
Nov 13, 2024	40.04	40.54	39.64	39.83	39.83	1,170,900
Nov 12, 2024	41.23	41.38	39.79	40.11	40.11	1,432,900
Nov 11, 2024	40.91	41.90	40.87	41.44	41.44	1,475,800
Nov 8, 2024	42.15	42.46	40.79	40.82	40.82	982,900
Nov 7, 2024	42.18	43.03	41.67	42.08	42.08	1,159,300
Nov 6, 2024	43.61	44.51	42.44	42.49	42.49	1,715,700
Nov 5, 2024	42.27	42.75	41.93	42.51	42.51	1,393,800
Nov 4, 2024	41.82	42.36	41.42	42.33	42.33	2,319,700
Nov 1, 2024	42.56	43.66	41.75	42.02	42.02	2,707,600
Oct 31, 2024	45.50	45.75	42.46	42.69	42.69	5,679,600
Oct 30, 2024	50.84	52.32	50.59	52.08	52.08	1,233,100
Oct 29, 2024	51.69	52.39	51.05	51.60	51.60	766,700
Oct 28, 2024	51.16	52.18	50.94	51.49	51.49	1,462,200
Oct 25, 2024	50.44	51.98	50.26	50.89	50.89	1,270,400
Oct 24, 2024	50.76	51.62	50.36	51.22	51.22	1,538,800
Oct 23, 2024	51.46	51.85	50.20	50.76	50.76	1,543,500
Oct 22, 2024	53.06	53.08	51.54	51.66	51.66	1,352,500
Oct 21, 2024	52.31	54.15	51.75	53.16	53.16	2,263,700
Oct 18, 2024	59.08	60.52	51.07	52.03	52.03	6,212,300
Oct 17, 2024	56.93	59.39	56.51	59.32	59.32	1,116,000
Oct 16, 2024	56.89	58.65	56.46	57.39	57.39	875,400
Oct 15, 2024	56.84	58.94	56.52	56.96	56.96	1,082,700
Oct 14, 2024	54.88	56.95	54.50	56.93	56.93	916,000
Oct 11, 2024	55.09	55.58	54.41	54.82	54.82	1,040,800
Oct 10, 2024	54.85	55.54	53.86	55.47	55.47	1,395,500
Oct 9, 2024	55.38	56.38	53.65	54.35	54.35	2,018,100
Oct 8, 2024	55.00	56.09	54.73	55.26	55.26	1,928,900
Oct 7, 2024	55.91	56.18	54.53	54.96	54.96	1,891,500
Oct 4, 2024	56.70	56.97	55.07	55.80	55.80	2,498,400
Oct 3, 2024	58.74	59.02	56.30	56.71	56.71	2,749,400
Oct 2, 2024	62.22	62.34	58.75	58.80	58.80	1,780,100
Oct 1, 2024	62.99	63.41	61.95	62.41	62.41	2,429,600
Sep 30, 2024	63.24	63.43	57.68	63.41	63.41	3,708,600
Sep 27, 2024	64.56	64.89	53.22	63.28	63.28	10,489,900
Sep 26, 2024	76.11	76.66	74.76	75.66	75.66	1,134,600
Sep 25, 2024	76.87	77.49	75.38	75.70	75.70	647,900
Sep 24, 2024	76.18	76.98	75.78	76.61	76.61	292,700
Sep 23, 2024	77.11	77.11	75.81	76.18	76.18	568,500
Sep 20, 2024	77.20	77.62	76.31	76.40	76.40	984,400
Sep 19, 2024	78.35	78.35	77.06	77.44	77.44	514,900
Sep 18, 2024	77.84	78.66	76.94	77.94	77.94	669,500
Sep 17, 2024	79.29	79.79	77.23	77.77	77.77	1,125,200
Sep 16, 2024	78.59	79.83	78.32	79.34	79.34	815,500
Sep 13, 2024	77.57	78.27	77.17	78.23	78.23	337,800
Sep 12, 2024	77.33	78.17	75.85	77.37	77.37	402,400
Sep 11, 2024	76.33	77.22	75.46	77.11	77.11	663,300
Sep 10, 2024	76.32	77.18	75.58	76.33	76.33	493,800
Sep 9, 2024	76.46	77.33	75.92	76.32	76.32	1,115,600
Sep 6, 2024	78.29	78.96	76.29	76.46	76.46	606,900
Sep 5, 2024	79.02	79.47	77.69	78.14	78.14	718,100
Sep 4, 2024	78.34	79.51	78.18	79.16	79.16	955,000
Sep 3, 2024	78.10	79.78	77.27	78.21	78.21	1,847,500
Aug 30, 2024	80.85	82.41	79.83	81.93	81.93	983,100
Aug 29, 2024	79.38	81.71	78.00	80.85	80.85	1,087,600
Aug 28, 2024	78.13	79.13	77.68	79.06	79.06	552,300
Aug 27, 2024	78.12	78.64	76.88	78.14	78.14	550,600
Aug 26, 2024	79.76	80.65	77.80	78.35	78.35	651,200
Aug 23, 2024	76.17	80.15	76.17	79.91	79.91	1,195,100
Aug 22, 2024	76.95	77.50	75.80	76.22	76.22	571,100
Aug 21, 2024	74.98	77.04	72.96	76.73	76.73	841,300
Aug 20, 2024	75.21	75.87	74.13	74.95	74.95	440,900
Aug 19, 2024	74.32	75.29	72.52	75.19	75.19	540,400
Aug 16, 2024	73.74	75.99	73.57	74.47	74.47	701,700
Aug 15, 2024	73.50	74.53	72.76	74.13	74.13	562,900
Aug 14, 2024	72.91	73.08	71.98	72.67	72.67	941,900
Aug 13, 2024	71.47	73.41	70.91	73.03	73.03	908,400
Aug 12, 2024	71.51	71.87	70.52	70.98	70.98	703,200
Aug 9, 2024	71.68	72.70	70.27	71.58	71.58	870,000
Aug 8, 2024	70.67	71.76	70.67	71.70	71.70	722,600
Aug 7, 2024	70.73	72.06	70.61	70.74	70.74	793,000
Aug 6, 2024	70.97	73.04	68.37	70.94	70.94	730,200
Aug 5, 2024	71.93	71.93	68.91	71.02	71.02	1,165,600
Aug 2, 2024	73.69	74.38	70.36	72.37	72.37	1,685,200
Aug 1, 2024	69.26	75.81	68.06	74.09	74.09	3,828,500
Jul 31, 2024	67.69	67.69	64.73	64.85	64.85	1,394,000
Jul 30, 2024	65.53	67.82	65.20	67.38	67.38	1,405,700
Jul 29, 2024	66.27	66.36	65.18	65.53	65.53	1,566,000
Jul 26, 2024	65.66	67.11	65.43	66.59	66.59	1,592,300
Jul 25, 2024	66.46	66.87	64.66	65.06	65.06	1,429,000
Jul 24, 2024	65.81	67.15	65.03	66.28	66.28	2,072,200
Jul 23, 2024	65.74	67.03	65.21	65.65	65.65	1,004,000
Jul 22, 2024	65.38	65.82	64.53	65.35	65.35	737,000
Jul 19, 2024	66.49	66.49	64.91	65.16	65.16	536,600
Jul 18, 2024	67.25	68.90	66.38	66.44	66.44	457,000
Jul 17, 2024	68.46	69.83	67.14	67.23	67.23	1,006,100
Jul 16, 2024	65.47	68.54	64.72	68.48	68.48	1,194,000
Jul 15, 2024	66.98	67.07	64.86	65.18	65.18	873,800
Jul 12, 2024	67.36	68.87	67.16	67.19	67.19	717,400
Jul 11, 2024	64.57	67.16	64.33	67.11	67.11	871,300
Jul 10, 2024	65.45	66.11	64.11	64.16	64.16	1,171,500
Jul 9, 2024	65.57	65.93	64.66	65.43	65.43	668,600
Jul 8, 2024	65.97	66.63	64.99	65.64	65.64	664,400
Jul 5, 2024	66.69	67.00	65.47	65.93	65.93	361,900
Jul 3, 2024	66.64	67.07	65.72	66.74	66.74	344,400
Jul 2, 2024	66.99	67.00	65.27	66.12	66.12	663,000
Jul 1, 2024	67.53	68.41	66.95	67.01	67.01	674,400
Jun 28, 2024	68.06	68.50	66.41	67.54	67.54	1,071,300
Jun 27, 2024	67.03	68.06	66.23	68.04	68.04	655,500
Jun 26, 2024	67.12	67.31	66.00	67.08	67.08	593,900
Jun 25, 2024	68.80	69.18	66.00	67.47	67.47	587,400
Jun 24, 2024	68.83	69.14	67.73	68.80	68.80	759,700
Jun 21, 2024	67.87	69.42	67.36	68.62	68.62	1,081,100
Jun 20, 2024	68.29	69.55	67.46	67.60	67.60	968,500
Jun 18, 2024	66.01	69.01	65.74	68.29	68.29	956,100
Jun 17, 2024	65.11	65.86	64.87	65.80	65.80	785,200
Jun 14, 2024	66.00	66.05	64.67	65.40	65.40	909,500
Jun 13, 2024	67.55	67.55	66.22	66.34	66.34	795,000
Jun 12, 2024	68.80	69.72	67.75	67.81	67.81	490,300
Jun 11, 2024	69.40	69.40	68.05	68.51	68.51	503,900
Jun 10, 2024	68.83	69.88	68.22	69.59	69.59	578,200
Jun 7, 2024	71.47	71.47	69.27	69.42	69.42	714,000
Jun 6, 2024	71.23	72.50	71.08	71.78	71.78	1,132,500
Jun 5, 2024	70.37	71.61	70.03	71.26	71.26	848,200
Jun 4, 2024	68.42	70.34	67.92	70.10	70.10	1,123,200
Jun 3, 2024	69.12	69.88	68.30	68.51	68.51	784,400
May 31, 2024	67.61	68.92	66.33	68.89	68.89	1,553,200
May 30, 2024	65.21	68.38	65.21	67.34	67.34	1,581,700
May 29, 2024	62.18	66.13	62.04	65.07	65.07	2,204,600
May 28, 2024	63.59	63.59	62.67	62.87	62.87	492,200
May 24, 2024	64.35	64.81	63.10	63.58	63.58	649,700
May 23, 2024	66.15	66.15	63.75	64.25	64.25	843,800
May 22, 2024	65.28	67.40	65.05	66.27	66.27	1,066,900
May 21, 2024	66.50	67.38	64.11	65.36	65.36	1,406,000
May 20, 2024	66.35	67.44	66.26	66.79	66.79	648,900
May 17, 2024	66.66	67.16	65.53	66.35	66.35	704,500
May 16, 2024	68.42	68.47	66.07	66.63	66.63	974,900
May 15, 2024	71.46	71.95	68.56	68.79	68.79	1,131,200
May 14, 2024	72.43	73.70	70.12	71.32	71.32	820,500
May 13, 2024	71.97	73.02	70.44	71.66	71.66	1,207,800
May 10, 2024	70.18	72.44	69.59	71.81	71.81	1,698,000
May 9, 2024	65.93	70.68	65.88	70.49	70.49	1,811,300
May 8, 2024	67.34	67.34	65.26	66.06	66.06	731,800
May 7, 2024	67.88	69.28	67.37	67.43	67.43	1,427,400
May 6, 2024	66.77	68.52	66.29	67.78	67.78	1,555,700
May 3, 2024	67.02	67.24	64.74	66.12	66.12	1,213,600
May 2, 2024	70.14	72.34	66.39	66.73	66.73	2,802,900
May 1, 2024	74.15	74.73	72.96	72.99	72.99	706,900
Apr 30, 2024	74.93	74.93	73.88	73.94	73.94	694,300
Apr 29, 2024	73.56	74.82	73.56	74.61	74.61	514,200
Apr 26, 2024	73.75	74.65	73.21	73.59	73.59	689,400
Apr 25, 2024	71.99	73.77	71.39	73.38	73.38	1,103,900
Apr 24, 2024	70.46	71.36	70.14	71.19	71.19	454,400
Apr 23, 2024	70.48	71.32	69.94	70.74	70.74	539,100
Apr 22, 2024	70.20	70.84	69.91	70.26	70.26	581,700
Apr 19, 2024	70.73	70.73	69.74	70.16	70.16	399,400
Apr 18, 2024	70.14	70.76	69.46	70.28	70.28	612,900
Apr 17, 2024	71.21	71.66	70.09	70.25	70.25	441,300
Apr 16, 2024	73.46	73.91	70.81	70.98	70.98	654,200
Apr 15, 2024	73.74	73.99	71.75	73.11	73.11	831,100
Apr 12, 2024	74.76	74.96	73.13	73.18	73.18	559,500
Apr 11, 2024	75.99	76.77	74.87	74.98	74.98	453,900
Apr 10, 2024	75.32	76.03	75.31	75.80	75.80	326,300
Apr 9, 2024	75.70	76.75	75.53	76.39	76.39	374,600
Apr 8, 2024	75.66	76.21	75.12	75.43	75.43	322,700
Apr 5, 2024	75.08	76.22	74.12	75.97	75.97	418,300
Apr 4, 2024	76.24	76.43	74.70	75.02	75.02	597,800
Apr 3, 2024	75.80	76.29	75.18	75.82	75.82	420,900
Apr 2, 2024	75.72	76.07	74.88	75.74	75.74	849,200
Apr 1, 2024	79.38	79.44	75.15	76.07	76.07	936,300

SGRY Surgery Partners, Inc.

23.95

-0.70%

UHS Universal Health Services, Inc.

186.18

-0.19%

EHC Encompass Health Corporation

100.78

-0.36%

THC Tenet Healthcare Corporation

133.14

-0.97%

SEM Select Medical Holdings Corporation

16.80

-1.35%

ADUS Addus HomeCare Corporation

97.30

-0.51%

FMS Fresenius Medical Care AG

24.78

+0.94%

USPH U.S. Physical Therapy, Inc.

71.93

-1.55%

MD Pediatrix Medical Group, Inc.

14.16

-5.73%

ENSG The Ensign Group, Inc.

128.74

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acadia Healthcare Company, Inc. (ACHC)

Related Tickers