Acadia Healthcare Co., Inc. (ACHC)
28.74
+0.92
(+3.29%)
USD |
NASDAQ |
Aug 24, 16:00
28.74
0.00 (0.00%)
After-Hours: 20:00
Acadia Healthcare Price : 28.74 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 27.17 | 27.84 | 26.62 | 27.82 | 1.112M |
| Aug 20, 2026 | 27.00 | 27.82 | 26.73 | 26.97 | 1.252M |
| Aug 19, 2026 | 27.77 | 29.25 | 27.11 | 27.36 | 2.244M |
| Aug 18, 2026 | 29.68 | 30.23 | 27.43 | 27.46 | 3.919M |
| Aug 17, 2026 | 30.46 | 30.81 | 29.66 | 30.00 | 1.467M |
| Aug 14, 2026 | 30.10 | 31.14 | 29.81 | 30.83 | 1.104M |
| Aug 13, 2026 | 31.55 | 31.95 | 30.10 | 30.24 | 1.161M |
| Aug 12, 2026 | 30.94 | 32.15 | 30.72 | 31.70 | 1.438M |
| Aug 11, 2026 | 31.69 | 32.35 | 30.92 | 31.10 | 1.241M |
| Aug 10, 2026 | 31.67 | 32.24 | 31.26 | 31.78 | 1.279M |
| Aug 07, 2026 | 30.28 | 31.62 | 30.28 | 31.53 | 1.246M |
| Aug 06, 2026 | 32.16 | 32.16 | 30.40 | 30.72 | 1.601M |
| Aug 05, 2026 | 31.87 | 32.95 | 31.44 | 32.24 | 2.621M |
| Aug 04, 2026 | 30.82 | 31.74 | 30.34 | 31.67 | 1.908M |
| Aug 03, 2026 | 29.50 | 31.20 | 29.50 | 30.59 | 3.425M |
| Jul 31, 2026 | 28.49 | 29.68 | 28.20 | 29.62 | 2.182M |
| Jul 30, 2026 | 27.57 | 29.16 | 26.62 | 28.14 | 3.440M |
| Jul 29, 2026 | 32.92 | 33.00 | 27.08 | 27.35 | 7.929M |
| Jul 28, 2026 | 32.52 | 33.37 | 31.81 | 32.69 | 4.346M |
| Jul 27, 2026 | 34.25 | 34.25 | 32.07 | 32.50 | 4.983M |
| Jul 24, 2026 | 34.56 | 35.29 | 34.30 | 34.51 | 2.301M |
| Jul 23, 2026 | 34.72 | 34.92 | 33.87 | 34.01 | 1.988M |
| Jul 22, 2026 | 35.69 | 35.83 | 34.64 | 34.78 | 1.413M |
| Jul 21, 2026 | 34.43 | 35.64 | 34.24 | 35.61 | 2.771M |
| Jul 20, 2026 | 34.72 | 34.90 | 33.86 | 34.43 | 1.615M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Tenet Healthcare Corp. | 278.51 |
| Universal Health Services, Inc. | 176.37 |
| U.S. Physical Therapy, Inc. | 77.38 |
| Community Health Systems, Inc. | 3.005 |
| DaVita, Inc. | 176.54 |
Price Related Metrics
| PS Ratio | 0.7749 |
| Price to Book Value | 1.319 |
| Earnings Yield | -43.34% |
| Market Cap | 2.611B |
| Operating PE Ratio | 7.703 |