Free Trial

Acadia Healthcare (ACHC) Stock Chart & Stock Price History

Acadia Healthcare logo
$22.67 -0.29 (-1.26%)
As of 02:50 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Acadia Healthcare Stock Price Performance

The Acadia Healthcare (ACHC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 64.72%, with a year-to-date return of -42.82%. In the past month, the stock has increased 6.93%, reflecting recent market activity.

As of the latest close, Acadia Healthcare traded at $22.96 with a market cap of $2.12 billion and volume of 1.58 million shares. Five years ago, the stock traded at $27.52, representing a 17.62% decrease over that period. At the time, it had a market cap of $2.39 billion and a volume of 506,435 shares.

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.

5 Day
Performance
-13.31%
1 Month
Performance
+6.93%
3 Month
Performance
-42.82%
Year-To-Date
Performance
-42.82%
1 Year
Performance
-64.72%
5 Year
Performance
-17.62%

ACHC Stock Chart for Friday, May, 23, 2025

Acadia Healthcare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$23.51$22.96
-2.34%
$23.33$22.571.58 million shs$2.12 billion
05/21/2025$25.20$23.51
-6.71%
$25.11$23.481.85 million shs$2.17 billion
05/20/2025$25.08$25.20
+0.48%
$25.42$24.581.40 million shs$2.32 billion
05/19/2025$26.15$25.08
-4.09%
$25.88$24.911.87 million shs$2.31 billion
05/16/2025$25.64$26.15
+1.99%
$26.25$25.362.12 million shs$2.41 billion
05/15/2025$25.72$25.64
-0.31%
$25.96$24.412.40 million shs$2.36 billion
05/14/2025$26.94$25.72
-4.53%
$27.33$25.302.81 million shs$2.37 billion
05/13/2025$25.84$26.94
+4.26%
$28.48$25.159.01 million shs$2.48 billion
05/12/2025$23.87$25.84
+8.25%
$26.06$24.723.43 million shs$2.38 billion
05/09/2025$24.22$23.87
-1.45%
$24.65$23.831.57 million shs$2.20 billion
05/08/2025$24.16$24.22
+0.25%
$24.77$24.015.16 million shs$2.23 billion
05/07/2025$23.80$24.16
+1.51%
$24.30$23.492.04 million shs$2.23 billion
05/06/2025$22.81$23.80
+4.34%
$23.98$22.362.50 million shs$2.19 billion
05/05/2025$23.31$22.81
-2.15%
$23.53$22.721.50 million shs$2.10 billion
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

This page (NASDAQ:ACHC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners