Acadia Healthcare (ACHC) Price: 28.06

Acadia Healthcare Co., Inc. (ACHC)

28.06 +1.13 (+4.20%) USD | NASDAQ | Oct 02, 16:00

28.04 -0.02 (-0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	27.27	28.32	26.76	28.06	1.444M
Oct 01, 2026	27.40	27.74	26.72	26.93	1.180M
Sep 30, 2026	28.18	28.18	27.20	27.50	1.366M
Sep 29, 2026	27.96	28.25	27.40	28.04	920844.0
Sep 28, 2026	27.32	28.05	27.00	27.91	1.121M
Sep 25, 2026	27.85	28.38	27.43	28.09	1.150M
Sep 24, 2026	28.52	28.65	27.31	27.80	2.179M
Sep 23, 2026	29.41	29.78	28.08	28.51	2.465M
Sep 22, 2026	28.63	29.69	28.55	29.37	2.061M
Sep 21, 2026	28.33	29.14	28.31	28.37	1.493M
Sep 18, 2026	28.80	29.27	27.75	28.33	2.683M
Sep 17, 2026	28.63	29.08	28.16	28.81	1.546M
Sep 16, 2026	27.48	28.38	27.08	28.16	1.232M
Sep 15, 2026	27.94	28.03	26.97	27.38	1.186M
Sep 14, 2026	28.15	29.40	27.98	28.00	1.082M
Sep 11, 2026	28.96	29.26	28.23	28.36	653209.0
Sep 10, 2026	27.86	29.80	27.82	28.53	1.088M
Sep 09, 2026	27.42	28.75	26.85	28.19	1.717M
Sep 08, 2026	27.71	28.45	27.44	27.50	1.316M
Sep 04, 2026	28.24	28.76	27.81	28.13	835044.0
Sep 03, 2026	27.73	28.39	27.34	28.38	1.150M
Sep 02, 2026	28.19	28.59	27.50	27.75	1.138M
Sep 01, 2026	27.79	28.72	27.65	28.25	1.451M
Aug 31, 2026	28.27	28.54	27.49	27.56	2.076M
Aug 28, 2026	30.15	30.35	28.38	28.55	1.226M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks