ACHC - Acadia Healthcare Company, Inc.
25.62
0.960 3.747%
Share volume: 4,445,077
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$24.66
0.96
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $24.73 | $24.73 | $25.75 | $25.75 | $24.20 | $24.20 | $25.62 | $25.62 | 4,445,077 | $4,443,454.00 |
| 03-05-2026 | $23.58 | $23.58 | $24.88 | $24.88 | $23.57 | $23.57 | $24.66 | $24.66 | 3,380,388 | $3,380,388.00 |
| 03-04-2026 | $23.06 | $23.06 | $24.18 | $24.18 | $22.36 | $22.36 | $24.07 | $24.07 | 2,731,521 | $2,731,521.00 |
| 03-03-2026 | $22.84 | $22.84 | $23.13 | $23.13 | $21.71 | $21.71 | $22.99 | $22.99 | 3,429,362 | $3,429,362.00 |
| 03-02-2026 | $23.26 | $23.26 | $23.84 | $23.84 | $22.43 | $22.43 | $23.44 | $23.44 | 3,845,058 | $3,845,058.00 |
| 02-27-2026 | $22.10 | $22.10 | $23.55 | $23.55 | $21.72 | $21.72 | $23.44 | $23.44 | 6,373,190 | $6,373,190.00 |
| 02-26-2026 | $21.22 | $21.22 | $22.31 | $22.31 | $20.88 | $20.88 | $22.29 | $22.29 | 5,906,980 | $5,906,980.00 |
| 02-25-2026 | $20.31 | $20.31 | $21.98 | $21.98 | $20.31 | $20.31 | $20.84 | $20.84 | 11,696,644 | $11,696,644.00 |
| 02-24-2026 | $17.39 | $17.39 | $17.50 | $17.50 | $16.48 | $16.48 | $17.17 | $17.17 | 3,407,535 | $3,407,535.00 |
| 02-23-2026 | $16.65 | $16.65 | $17.53 | $17.53 | $16.43 | $16.43 | $17.38 | $17.38 | 3,219,847 | $3,219,847.00 |