Acadia Healthcare Company, Inc. - Common Stock (NQ:ACHC)

23.55 +0.86 (+3.79%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.01 23.18 21.68 22.69 4,340,319 +0.79(+3.61%)
Jun 27, 2025 22.06 22.14 21.62 21.90 2,804,814 -0.16(-0.70%)
Jun 26, 2025 21.09 22.42 21.09 22.05 2,283,142 +1.11(+5.32%)
Jun 25, 2025 21.48 21.48 20.72 20.94 1,857,971 -0.58(-2.70%)
Jun 24, 2025 21.05 21.62 20.85 21.52 1,327,582 +0.67(+3.21%)
Jun 23, 2025 21.39 21.46 20.36 20.85 2,222,641 -0.71(-3.29%)
Jun 20, 2025 21.75 22.15 21.25 21.56 2,318,725 +0.04(+0.19%)
Jun 18, 2025 20.75 21.61 20.57 21.52 1,623,451 +0.67(+3.21%)
Jun 17, 2025 20.81 21.07 20.52 20.85 1,460,576 -0.27(-1.28%)
Jun 16, 2025 21.23 21.47 20.47 21.12 1,706,676 -0.11(-0.52%)
Jun 13, 2025 21.99 22.25 21.05 21.23 1,739,833 -0.90(-4.07%)
Jun 12, 2025 22.58 22.70 22.11 22.13 1,163,382 -0.64(-2.81%)
Jun 11, 2025 22.63 22.92 22.20 22.77 4,531,496 +0.16(+0.71%)
Jun 10, 2025 22.19 22.95 21.34 22.61 4,539,305 +0.62(+2.82%)
Jun 09, 2025 22.78 22.97 21.47 21.99 2,156,340 -0.75(-3.30%)
Jun 06, 2025 22.87 23.18 22.51 22.74 882,751 +0.11(+0.49%)
Jun 05, 2025 22.57 22.88 22.35 22.63 940,816 +0.03(+0.13%)
Jun 04, 2025 22.50 23.27 22.47 22.60 1,439,962 +0.16(+0.71%)
Jun 03, 2025 21.69 22.55 21.28 22.44 1,967,727 +0.81(+3.74%)
Jun 02, 2025 22.55 22.78 21.41 21.63 1,397,279 -1.01(-4.46%)
May 30, 2025 22.71 22.91 22.16 22.64 1,666,930 -0.21(-0.92%)
May 29, 2025 23.02 23.22 22.52 22.85 944,209 +0.10(+0.44%)
May 28, 2025 23.54 23.54 22.69 22.75 1,070,320 -0.77(-3.27%)
May 27, 2025 22.96 23.57 22.71 23.52 1,299,852 +0.99(+4.39%)
May 23, 2025 22.39 22.77 22.30 22.53 1,533,003 -0.43(-1.87%)
May 22, 2025 23.30 23.33 22.57 22.96 1,585,017 -0.55(-2.34%)
May 21, 2025 24.79 25.11 23.48 23.51 1,850,077 -1.69(-6.71%)
May 20, 2025 25.08 25.41 24.58 25.20 1,402,507 +0.12(+0.48%)
May 19, 2025 25.75 25.88 24.91 25.08 1,873,169 -1.07(-4.09%)
May 16, 2025 25.67 26.25 25.36 26.15 2,122,382 +0.51(+1.99%)
May 15, 2025 25.76 25.96 24.41 25.64 2,422,205 -0.08(-0.31%)
May 14, 2025 27.00 27.33 25.30 25.72 2,813,646 -1.22(-4.53%)
May 13, 2025 26.26 28.48 25.15 26.94 9,008,147 +1.08(+4.18%)
May 12, 2025 24.78 26.06 24.72 25.86 3,435,043 +2.02(+8.47%)
May 09, 2025 24.39 24.65 23.83 23.84 1,574,132 -0.38(-1.57%)
May 08, 2025 24.29 24.77 24.01 24.22 5,157,172 +0.06(+0.25%)
May 07, 2025 23.94 24.30 23.49 24.16 2,142,446 +0.36(+1.51%)
May 06, 2025 22.70 23.98 22.36 23.80 2,500,524 +0.99(+4.34%)
May 05, 2025 23.34 23.53 22.72 22.81 1,499,548 -0.50(-2.15%)
May 02, 2025 23.21 23.59 22.77 23.31 1,937,486 +0.53(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.