Acadia Healthcare (ACHC) Price: 37.76

Acadia Healthcare Co., Inc. (ACHC)

37.76 -0.05 (-0.13%) USD | NASDAQ | Nov 13, 16:00

37.81 +0.05 (+0.13%) After-Hours: 17:46

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	38.84	39.25	37.32	37.81	1.674M
Nov 11, 2026	38.58	39.06	38.09	38.80	2.645M
Nov 10, 2026	38.61	38.86	37.86	38.64	3.631M
Nov 09, 2026	37.90	39.70	37.79	38.61	2.661M
Nov 06, 2026	35.18	37.94	34.20	37.00	4.534M
Nov 05, 2026	37.18	39.38	33.84	34.79	5.539M
Nov 04, 2026	31.00	34.04	30.11	32.25	5.055M
Nov 03, 2026	29.96	30.28	29.56	29.62	1.579M
Nov 02, 2026	29.97	30.23	29.09	29.62	1.256M
Oct 30, 2026	29.30	30.02	29.02	29.96	2.576M
Oct 29, 2026	29.84	30.10	28.89	29.46	2.738M
Oct 28, 2026	29.65	30.52	29.29	29.51	2.189M
Oct 27, 2026	31.51	31.61	29.35	29.90	2.338M
Oct 26, 2026	31.71	32.40	31.06	31.34	1.370M
Oct 23, 2026	31.61	32.36	31.41	31.51	1.479M
Oct 22, 2026	31.51	32.20	31.05	31.88	1.264M
Oct 21, 2026	31.58	32.09	30.53	31.43	1.125M
Oct 20, 2026	30.25	31.58	30.11	31.43	1.381M
Oct 19, 2026	30.16	30.51	29.73	30.18	996212.0
Oct 16, 2026	30.90	31.07	29.87	29.98	1.523M
Oct 15, 2026	31.67	32.03	30.89	31.04	1.886M
Oct 14, 2026	29.84	31.90	29.84	31.67	1.928M
Oct 13, 2026	30.20	30.80	29.59	30.23	1.270M
Oct 12, 2026	29.10	30.21	29.07	30.08	1.205M
Oct 09, 2026	28.31	29.45	28.31	29.25	1.384M

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