Free Trial

Acadia Healthcare (ACHC) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ACHC Stock Alerts
$73.86
+0.48 (+0.65%)
(As of 10:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Acadia Healthcare Stock Price Performance

5 Day
Performance
+5.27%
1 Month
Performance
-3.83%
3 Month
Performance
-12.26%
6 Month
Performance
+3.07%
Year-To-Date
Performance
-5.02%
1 Year
Performance
-0.34%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ACHC Stock Chart for Friday, April, 26, 2024

ACHC Chart by TradingView

Acadia Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$71.19$73.38
+3.08%		$73.77$71.391.10 million shs$6.78 billion
04/24/2024$70.74$71.19
+0.64%		$71.36$70.46454,423 shs$6.58 billion
04/23/2024$70.26$70.74
+0.68%		$71.32$69.94539,126 shs$6.54 billion
04/22/2024$70.16$70.26
+0.14%		$70.81$69.91581,688 shs$6.49 billion
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:ACHC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group