S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
SHOCKING Crypto Leak… (Ad)
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The only accurate crypto trading system I know … (Ad)
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
SHOCKING Crypto Leak… (Ad)
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The only accurate crypto trading system I know … (Ad)
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
SHOCKING Crypto Leak… (Ad)
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The only accurate crypto trading system I know … (Ad)
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
SHOCKING Crypto Leak… (Ad)
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The only accurate crypto trading system I know … (Ad)
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
Free Trial

Acadia Healthcare (ACHC) Stock Chart & Stock Price History

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)
Free ACHC Stock Alerts
$70.16
-0.12 (-0.17%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Acadia Healthcare Stock Price Performance

5 Day
Performance
-4.04%
1 Month
Performance
-9.01%
3 Month
Performance
-18.34%
6 Month
Performance
-6.53%
Year-To-Date
Performance
-9.77%
1 Year
Performance
-3.86%
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

Ad Behind the Markets
Tiny Biotech Stock Wins $75 Billion Patent
A little-known biotech has been quietly working on revolutionary treatments for neurodegenerative diseases. Most people have never heard of them... but those in the know have been taking notice. Jeff Bezos cut them a check for $130 million. Fidelity Biosciences for a further $217 million. They've even had several collaborative partnerships with much larger companies like Biogen, Sanofi, and Takeda.
Find out more here >>>

ACHC Stock Chart for Saturday, April, 20, 2024

ACHC Chart by TradingView

Acadia Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/19/2024$70.28$70.16
-0.17%		$70.73$69.74399,420 shs$6.48 billion
04/18/2024$70.25$70.28
+0.04%		$70.76$69.46612,938 shs$6.50 billion
04/17/2024$70.98$70.25
-1.03%		$71.66$70.09441,318 shs$6.49 billion
04/16/2024$73.11$70.98
-2.91%		$73.91$70.81654,247 shs$6.56 billion
04/15/2024$73.18$73.11
-0.10%		$73.99$71.76831,050 shs$6.76 billion
04/12/2024$74.98$73.18
-2.40%		$74.96$73.13559,460 shs$6.76 billion
04/11/2024$75.80$74.98
-1.08%		$76.71$74.87453,920 shs$6.92 billion
04/10/2024$76.39$75.80
-0.77%		$75.99$75.31326,271 shs$7.00 billion
04/09/2024$75.43$76.39
+1.27%		$76.75$75.53374,607 shs$7.05 billion
04/08/2024$75.97$75.43
-0.71%		$75.98$75.12322,686 shs$6.96 billion
04/05/2024$75.02$75.97
+1.27%		$76.22$74.12418,306 shs$7.01 billion
04/04/2024$75.82$75.02
-1.06%		$76.43$74.70597,802 shs$6.92 billion
04/03/2024$75.74$75.82
+0.11%		$75.98$75.21420,867 shs$7.00 billion
04/02/2024$76.07$75.74
-0.43%		$76.07$74.88830,208 shs$6.99 billion
04/01/2024$79.22$76.07
-3.98%		$79.45$75.15936,286 shs$7.02 billion
03/29/2024$79.22$79.22$80.03$78.39777,102 shs$7.31 billion
03/28/2024$78.34$79.22
+1.12%		$80.03$78.39777,102 shs$7.31 billion
03/27/2024$76.80$78.34
+2.01%		$78.38$77.10490,902 shs$7.23 billion
03/26/2024$76.25$76.80
+0.72%		$76.95$76.06617,316 shs$7.09 billion
03/25/2024$76.49$76.25
-0.31%		$76.97$76.10424,963 shs$7.04 billion
03/22/2024$75.54$76.49
+1.26%		$76.50$75.00582,488 shs$7.06 billion
03/21/2024$77.11$75.54
-2.04%		$77.47$75.401.03 million shs$6.97 billion
03/20/2024$78.50$77.11
-1.77%		$78.55$76.21528,783 shs$7.12 billion
03/19/2024$78.15$78.50
+0.45%		$78.87$77.25514,209 shs$7.24 billion
03/18/2024$77.79$78.15
+0.46%		$78.92$77.59692,649 shs$7.21 billion
03/15/2024$78.87$77.79
-1.37%		$79.09$77.201.49 million shs$7.18 billion
03/14/2024$78.36$78.87
+0.65%		$78.91$76.57788,142 shs$7.28 billion
03/13/2024$80.31$78.36
-2.43%		$81.14$75.641.55 million shs$7.23 billion
03/12/2024$80.53$80.31
-0.27%		$80.87$79.411.04 million shs$7.41 billion
03/11/2024$81.81$80.53
-1.56%		$81.82$80.37692,569 shs$7.43 billion
03/08/2024$83.66$81.81
-2.21%		$84.44$81.66618,334 shs$7.55 billion
03/07/2024$84.72$83.66
-1.25%		$85.96$83.48477,767 shs$7.72 billion
03/06/2024$84.73$84.72
-0.01%		$85.50$84.49277,762 shs$7.82 billion
03/05/2024$85.62$84.73
-1.04%		$85.89$84.22300,802 shs$7.82 billion
03/04/2024$83.99$85.62
+1.94%		$86.56$83.62439,298 shs$7.90 billion
03/01/2024$83.45$83.99
+0.65%		$84.88$82.82365,819 shs$7.75 billion
02/29/2024$83.43$83.45
+0.02%		$84.93$83.01781,182 shs$7.70 billion
02/28/2024$87.38$83.43
-4.52%		$86.67$82.531.04 million shs$7.69 billion
02/27/2024$85.49$87.38
+2.21%		$87.77$84.59788,541 shs$8.06 billion
02/26/2024$84.29$85.49
+1.42%		$86.40$83.95654,012 shs$7.88 billion
Tiny Biotech Stock Wins $75 Billion Patent (Ad)

A little-known biotech has been quietly working on revolutionary treatments for neurodegenerative diseases. Most people have never heard of them... but those in the know have been taking notice. Jeff Bezos cut them a check for $130 million. Fidelity Biosciences for a further $217 million. They've even had several collaborative partnerships with much larger companies like Biogen, Sanofi, and Takeda.

Find out more here >>>
02/23/2024$84.63$84.29
-0.40%		$85.23$84.01446,182 shs$7.77 billion
02/22/2024$83.75$84.63
+1.05%		$85.56$83.65323,074 shs$7.80 billion
02/21/2024$83.97$83.75
-0.26%		$84.74$83.09385,991 shs$7.72 billion
02/20/2024$82.89$83.97
+1.30%		$84.00$82.48443,300 shs$7.74 billion
02/19/2024$82.89$82.89$83.90$82.63324,000 shs$7.64 billion
02/16/2024$83.20$82.89
-0.37%		$83.91$82.63321,321 shs$7.64 billion
02/15/2024$82.45$83.20
+0.91%		$84.01$82.67387,346 shs$7.67 billion
02/14/2024$82.23$82.45
+0.27%		$82.90$81.76417,565 shs$7.60 billion
02/13/2024$83.79$82.23
-1.86%		$83.11$81.59304,686 shs$7.58 billion
02/12/2024$82.06$83.79
+2.11%		$84.53$81.92562,545 shs$7.73 billion
02/09/2024$80.23$82.06
+2.28%		$82.40$79.95490,114 shs$7.57 billion
02/08/2024$79.61$80.23
+0.78%		$81.02$79.03367,436 shs$7.40 billion
02/07/2024$79.83$79.61
-0.28%		$81.19$79.28362,899 shs$7.34 billion
02/06/2024$78.82$79.83
+1.28%		$79.87$79.07267,979 shs$7.36 billion
02/05/2024$80.30$78.82
-1.84%		$80.08$78.44443,258 shs$7.27 billion
02/02/2024$81.77$80.30
-1.80%		$81.52$79.66671,555 shs$7.41 billion
02/01/2024$82.14$81.77
-0.45%		$82.57$81.20728,072 shs$7.57 billion
01/31/2024$84.34$82.14
-2.61%		$85.09$81.361.08 million shs$7.57 billion
01/30/2024$84.93$84.34
-0.69%		$85.99$84.10596,318 shs$7.78 billion
01/29/2024$84.18$84.93
+0.89%		$85.19$83.79254,647 shs$7.83 billion
01/26/2024$83.89$84.18
+0.35%		$84.99$84.16265,721 shs$7.76 billion
01/25/2024$82.64$83.89
+1.51%		$83.95$82.60242,618 shs$7.74 billion
01/24/2024$84.16$82.64
-1.81%		$85.06$82.63380,860 shs$7.62 billion
01/23/2024$85.36$84.16
-1.41%		$85.60$83.97321,679 shs$7.76 billion
01/22/2024$85.92$85.36
-0.65%		$87.39$84.84372,860 shs$7.87 billion
01/19/2024$85.06$85.92
+1.01%		$85.95$84.29296,320 shs$7.92 billion

Related Companies:
This page (NASDAQ:ACHC) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
Biden’s $374B Giveaway Into This Sector
DTI
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends