ACHC - Acadia Healthcare Company, Inc.
27.44
-0.400 -1.458%
Share volume: 1,704,112
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.84
-0.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.05 | $28.05 | $28.27 | $28.27 | $27.38 | $27.38 | $27.44 | $27.44 | 1,704,112 | $1,704,112.00 |
| 04-20-2026 | $26.81 | $26.81 | $27.87 | $27.87 | $26.81 | $26.81 | $27.84 | $27.84 | 3,458,024 | $3,458,024.00 |
| 04-17-2026 | $27.00 | $27.00 | $27.87 | $27.87 | $26.76 | $26.76 | $27.00 | $27.00 | 3,549,844 | $3,549,844.00 |
| 04-16-2026 | $26.51 | $26.51 | $27.01 | $27.01 | $26.14 | $26.14 | $26.89 | $26.89 | 2,619,662 | $2,619,662.00 |
| 04-15-2026 | $26.56 | $26.56 | $26.65 | $26.65 | $26.22 | $26.22 | $26.61 | $26.61 | 2,049,498 | $2,049,498.00 |
| 04-14-2026 | $26.58 | $26.58 | $27.02 | $27.02 | $26.19 | $26.19 | $26.56 | $26.56 | 2,410,705 | $2,410,705.00 |
| 04-13-2026 | $25.95 | $25.95 | $26.57 | $26.57 | $25.50 | $25.50 | $26.55 | $26.55 | 2,423,940 | $2,423,940.00 |
| 04-10-2026 | $27.20 | $27.20 | $27.45 | $27.45 | $25.82 | $25.82 | $25.94 | $25.94 | 2,536,856 | $2,536,856.00 |
| 04-09-2026 | $26.62 | $26.62 | $27.99 | $27.99 | $26.34 | $26.34 | $27.20 | $27.20 | 3,888,012 | $3,888,012.00 |
| 04-08-2026 | $26.41 | $26.41 | $26.46 | $26.46 | $25.43 | $25.43 | $26.31 | $26.31 | 3,368,722 | $3,368,722.00 |