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

28.84Last Price

-1.62 (-5.32%)Change

Acadia Healthcare Company is a leading provider of behavioral healthcare services, specializing in the treatment and management of mental health and substance use disorders

With a network of facilities across the United States, Acadia operates a range of inpatient and outpatient programs designed to deliver high-quality care tailored to the unique needs of individuals facing psychological challenges. The company is committed to improving patient outcomes through evidence-based practices, compassionate treatment approaches, and a focus on fostering a supportive recovery environment. Acadia's mission is to enhance the overall well-being of its patients and communities by providing accessible and effective mental health solutions.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	28.68	30.91	28.09	30.46	5,909,331	30.46
3/03/2025	30.46	30.55	29.19	29.26	5,438,853	29.26
2/28/2025	32.50	33.58	29.79	29.98	7,806,774	29.98
2/27/2025	41.22	42.85	40.17	40.26	2,814,367	40.26
2/26/2025	42.23	42.23	40.90	41.00	1,509,866	41.00
2/25/2025	40.59	42.41	40.59	42.35	1,706,636	42.35
2/24/2025	39.82	40.87	39.70	40.67	1,329,283	40.67
2/21/2025	40.59	40.89	39.56	39.65	1,325,725	39.65
2/20/2025	40.90	41.64	40.58	40.67	734,585	40.67
2/19/2025	40.97	41.60	40.67	40.89	834,829	40.89
2/18/2025	41.11	42.06	41.01	41.09	771,471	41.09
2/14/2025	41.86	42.00	40.88	41.06	779,401	41.06
2/13/2025	41.57	42.01	41.00	41.75	640,246	41.75
2/12/2025	41.86	42.18	41.00	41.28	1,051,753	41.28
2/11/2025	42.79	42.96	41.84	41.98	905,533	41.98
2/10/2025	42.10	43.26	41.54	42.85	913,958	42.85
2/07/2025	42.97	43.59	41.94	41.96	1,468,637	41.96
2/06/2025	45.11	45.19	42.19	42.72	1,949,126	42.72
2/05/2025	45.14	45.47	44.67	45.00	1,180,340	45.00
2/04/2025	44.24	45.19	44.02	45.06	802,098	45.06
2/03/2025	44.15	44.90	43.98	44.80	751,367	44.80
1/31/2025	45.11	45.41	44.75	45.11	978,342	45.11
1/30/2025	44.01	45.61	43.78	45.10	671,426	45.10
1/29/2025	43.47	44.05	43.22	43.74	839,043	43.74
1/28/2025	44.54	45.04	43.33	43.54	915,961	43.54
1/27/2025	44.43	45.43	43.94	44.68	879,239	44.68
1/24/2025	44.24	44.71	43.37	44.18	1,204,529	44.18
1/23/2025	44.55	45.12	43.30	44.50	742,766	44.50
1/22/2025	44.27	44.93	44.05	44.26	942,967	44.26
1/21/2025	43.75	44.46	43.54	44.37	1,681,657	44.37
1/17/2025	42.09	44.34	41.62	43.78	2,489,038	43.78
1/16/2025	43.02	43.48	41.77	41.95	1,267,396	41.95
1/15/2025	45.06	45.19	42.81	43.04	2,979,751	43.04
1/14/2025	45.33	45.62	42.98	44.37	2,092,424	44.37
1/13/2025	44.47	47.08	43.91	45.41	1,963,725	45.41
1/10/2025	45.04	45.64	44.88	44.92	1,930,656	44.92
1/08/2025	44.67	45.61	44.57	45.12	2,543,740	45.12
1/07/2025	46.01	46.84	44.80	45.13	2,328,060	45.13
1/06/2025	44.74	45.26	44.25	44.85	3,484,631	44.85
1/03/2025	41.15	44.48	40.83	44.32	2,459,183	44.32
1/02/2025	39.90	41.41	39.76	40.77	1,075,684	40.77
12/31/2024	38.58	0.00	39.65	39.65	0	39.65
12/30/2024	37.85	39.05	37.16	38.58	1,706,954	38.58
12/27/2024	37.79	38.49	37.29	37.96	1,275,335	37.96
12/26/2024	37.48	38.51	37.03	38.07	2,427,016	38.07
12/24/2024	37.66	38.05	37.19	37.67	754,803	37.67
12/23/2024	37.99	38.09	36.80	37.50	2,655,647	37.50
12/20/2024	38.33	39.00	37.89	37.90	4,560,046	37.90
12/19/2024	39.19	39.38	38.22	38.94	909,571	38.94
12/18/2024	40.10	41.11	39.01	39.05	2,716,265	39.05
12/17/2024	40.25	40.50	39.30	39.64	1,176,008	39.64
12/16/2024	40.02	41.15	40.00	40.48	1,078,445	40.48
12/13/2024	40.34	40.94	39.45	40.66	1,084,905	40.66
12/12/2024	42.24	42.43	40.25	40.34	1,832,083	40.34
12/11/2024	39.78	40.32	38.98	39.84	1,354,862	39.84
12/10/2024	40.56	40.68	38.17	39.87	1,692,342	39.87
12/09/2024	40.93	42.16	40.68	40.80	1,322,711	40.80
12/06/2024	42.00	42.49	40.63	41.12	1,389,010	41.12
12/05/2024	41.93	42.20	41.20	41.50	1,005,031	41.50