Free Trial

Acadia Healthcare (ACHC) Stock Chart & Stock Price History

Acadia Healthcare logo
$23.31 +0.53 (+2.33%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$23.36 +0.05 (+0.24%)
As of 05/2/2025 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Acadia Healthcare Stock Price Performance

5 Day
Performance
+5.09%
1 Month
Performance
-17.86%
3 Month
Performance
-47.97%
6 Month
Performance
-44.53%
Year-To-Date
Performance
-41.21%
1 Year
Performance
-64.75%
Receive ACHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acadia Healthcare and its competitors with MarketBeat's FREE daily newsletter.

ACHC Stock Chart for Saturday, May, 3, 2025

Acadia Healthcare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$22.78$23.31
+2.33%
$23.60$22.781.94 million shs$2.15 billion
05/01/2025$23.40$22.78
-2.65%
$23.42$22.602.19 million shs$2.10 billion
04/30/2025$22.35$23.40
+4.70%
$23.50$21.746.50 million shs$2.16 billion
04/29/2025$22.18$22.35
+0.77%
$22.64$21.302.63 million shs$2.06 billion
04/28/2025$22.15$22.18
+0.14%
$22.77$21.771.37 million shs$2.04 billion
04/25/2025$22.18$22.15
-0.14%
$22.54$21.711.86 million shs$2.04 billion
04/24/2025$21.20$22.18
+4.62%
$22.50$21.381.94 million shs$2.04 billion
04/23/2025$20.60$21.20
+2.91%
$22.07$21.074.21 million shs$1.95 billion
04/22/2025$21.49$20.60
-4.14%
$21.51$20.374.82 million shs$1.90 billion
04/21/2025$23.91$21.49
-10.12%
$23.95$20.364.70 million shs$1.98 billion
04/18/2025$23.91$23.91$24.34$23.366.31 million shs$2.20 billion
04/17/2025$23.84$23.91
+0.29%
$24.34$23.366.31 million shs$2.20 billion
04/16/2025$24.73$23.84
-3.60%
$25.20$23.794.55 million shs$2.22 billion
04/15/2025$26.39$24.73
-6.29%
$26.49$24.712.93 million shs$2.30 billion
04/14/2025$26.15$26.39
+0.92%
$26.76$25.822.16 million shs$2.45 billion
04/11/2025$27.08$26.15
-3.43%
$27.45$25.982.20 million shs$2.43 billion
04/10/2025$29.10$27.08
-6.94%
$28.93$26.403.21 million shs$2.52 billion
04/09/2025$27.12$29.10
+7.30%
$30.17$26.624.33 million shs$2.70 billion
04/09/2025$27.12$29.10
+7.30%
$30.17$26.624.33 million shs$2.70 billion
04/08/2025$26.42$27.12
+2.65%
$28.05$26.792.80 million shs$2.52 billion
04/08/2025$26.42$27.12
+2.65%
$28.05$26.792.80 million shs$2.52 billion
04/07/2025$27.37$26.42
-3.47%
$27.48$25.412.56 million shs$2.45 billion
04/04/2025$28.38$27.37
-3.56%
$27.77$26.721.61 million shs$2.54 billion
04/03/2025$29.21$28.38
-2.84%
$29.00$28.022.24 million shs$2.64 billion
04/02/2025$29.93$29.21
-2.41%
$30.14$29.182.11 million shs$2.71 billion

This page (NASDAQ:ACHC) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners