ACHC
Acadia Healthcar (ACHC)
NASDAQ
$24.53-$0.68 (-2.70%)
Price as of Jun 23, 2026 4:50 PM EDT
  • $2.3B
    Market Cap
  • 20.91%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +8.76%
    Low Price$23.20
    High Price$25.73
  • 3 Months
    +10.91%
    Low Price$22.83
    High Price$28.26
  • 1 Year
    +20.91%
    Low Price$11.68
    High Price$28.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
25.04
25.42
24.74
25.21
+1.37%
2,493,010
06/18/2026
23.88
24.92
23.79
24.87
+5.83%
3,076,582
06/17/2026
24.89
24.89
23.43
23.50
-5.96%
3,213,584
06/16/2026
25.06
25.50
24.77
24.99
0.00%
2,384,186
06/15/2026
24.79
25.01
24.21
24.99
+1.59%
2,473,516
06/12/2026
24.98
25.19
24.55
24.60
-1.17%
1,926,320
06/11/2026
24.08
25.09
23.89
24.89
+4.10%
2,611,256
06/10/2026
25.53
26.13
23.78
23.91
-6.24%
1,806,157
06/09/2026
25.36
25.68
25.16
25.50
+0.71%
2,726,035
06/08/2026
24.48
25.54
24.29
25.32
+3.43%
1,380,147
06/05/2026
25.35
25.63
24.33
24.48
-2.90%
2,509,918
06/04/2026
25.88
26.84
25.08
25.21
-2.02%
3,924,930
06/03/2026
25.51
26.17
25.29
25.73
+5.36%
3,127,514
06/02/2026
23.57
24.84
23.45
24.42
+4.76%
2,319,017
06/01/2026
22.97
23.95
22.66
23.31
+0.47%
2,066,102
05/29/2026
23.44
23.85
23.07
23.20
-2.36%
2,763,036
05/28/2026
24.03
24.22
23.55
23.76
-1.37%
1,718,084
05/27/2026
23.55
24.23
23.55
24.09
+2.55%
1,444,815
05/26/2026
23.07
23.71
22.54
23.49
+1.34%
2,621,867
05/22/2026
23.07
23.60
22.78
23.18
+0.70%
2,551,849
05/21/2026
23.85
24.05
22.43
23.02
-4.36%
4,621,308
05/20/2026
24.92
25.19
23.98
24.07
-3.41%
1,539,541
05/19/2026
24.97
25.40
23.94
24.92
-1.54%
2,934,631
05/18/2026
25.81
26.05
25.27
25.31
-1.94%
1,909,699
05/15/2026
26.46
26.53
25.61
25.81
-3.69%
1,222,182
05/14/2026
27.20
27.57
26.74
26.80
-1.29%
2,234,208
05/13/2026
26.03
27.75
26.00
27.15
+4.34%
3,269,809
05/12/2026
25.07
26.45
24.45
26.02
+4.04%
2,976,191
05/11/2026
25.14
25.69
24.95
25.01
-0.68%
1,706,625
05/08/2026
24.61
25.48
24.61
25.18
+2.94%
1,811,702
05/07/2026
25.12
25.37
24.34
24.46
-3.32%
2,268,158
05/06/2026
25.27
26.07
25.23
25.30
+0.12%
2,610,703
05/05/2026
27.50
27.90
25.25
25.27
-8.72%
3,323,278
05/04/2026
29.38
30.20
27.58
27.69
-0.59%
4,182,705
05/01/2026
25.79
27.96
25.72
27.85
+7.55%
5,246,909
04/30/2026
27.13
27.71
21.60
25.90
-8.37%
10,933,563
04/29/2026
27.58
28.57
27.05
28.26
+2.47%
3,933,786
04/29/2026
$0.37 Earnings
04/28/2026
28.42
28.49
27.49
27.58
-2.02%
2,612,962
04/27/2026
27.37
28.47
27.26
28.15
+2.81%
2,277,912
04/24/2026
26.73
27.72
25.87
27.38
+0.15%
2,961,629
04/23/2026
27.89
28.03
26.98
27.34
-2.39%
1,982,515
04/22/2026
27.65
28.17
27.49
28.01
+2.08%
2,522,468
04/21/2026
28.05
28.27
27.38
27.44
-1.44%
1,709,168
04/20/2026
26.81
27.87
26.81
27.84
+3.11%
3,458,017
04/17/2026
27.00
27.87
26.76
27.00
+0.41%
3,549,844
04/16/2026
26.51
27.01
26.14
26.89
+1.05%
2,619,662
04/15/2026
26.56
26.65
26.22
26.61
+0.19%
2,049,498
04/14/2026
26.58
27.02
26.19
26.56
+0.04%
2,410,705
04/13/2026
25.95
26.57
25.50
26.55
+2.35%
2,423,940
04/10/2026
27.20
27.45
25.82
25.94
-4.63%
2,536,856
04/09/2026
26.62
27.99
26.34
27.20
+3.38%
3,888,011
04/08/2026
26.41
26.46
25.43
26.31
+3.62%
3,368,722
04/07/2026
25.01
25.55
24.49
25.39
+1.93%
2,012,669
04/06/2026
23.94
25.17
23.73
24.91
+3.96%
3,918,171
04/02/2026
22.73
24.40
22.61
23.96
+1.23%
2,977,195
04/01/2026
23.39
24.45
23.39
23.67
+1.20%
2,772,167
03/31/2026
22.98
23.73
22.85
23.39
+2.45%
1,853,289
03/30/2026
22.91
23.40
22.59
22.83
-0.35%
2,552,587
03/27/2026
23.81
24.00
22.53
22.91
-3.94%
3,390,756
03/26/2026
24.10
24.52
23.40
23.85
-1.89%
2,781,665
03/25/2026
22.69
24.32
22.45
24.31
+7.14%
3,279,008
03/24/2026
23.06
23.06
21.61
22.69
-2.11%
3,202,480
03/23/2026
22.96
23.41
22.74
23.18
+1.98%
3,504,445
03/20/2026
23.18
23.53
22.56
22.73
-1.00%
3,754,880
03/19/2026
23.20
23.70
22.63
22.96
-1.03%
1,874,300
03/18/2026
23.34
23.76
23.08
23.20
-2.23%
2,010,507
03/17/2026
22.60
24.66
22.60
23.73
+4.12%
3,403,748
03/16/2026
23.30
23.73
22.54
22.79
-3.10%
3,309,300
03/13/2026
24.15
24.46
23.47
23.52
-2.59%
2,770,781
03/12/2026
23.87
25.05
23.60
24.15
+1.07%
4,340,800
03/11/2026
25.10
25.12
23.65
23.89
-4.97%
2,504,135
03/10/2026
24.98
25.20
24.27
25.14
+1.74%
3,008,684
03/09/2026
25.11
25.13
24.08
24.71
-3.55%
3,487,262
03/06/2026
24.73
25.75
24.20
25.62
+3.89%
4,445,077
03/05/2026
23.58
24.88
23.57
24.66
+2.45%
3,380,388
03/04/2026
23.06
24.18
22.36
24.07
+4.70%
2,731,521
03/03/2026
22.84
23.13
21.71
22.99
-1.92%
3,429,362
03/02/2026
23.26
23.84
22.43
23.44
0.00%
3,845,058
02/27/2026
22.10
23.55
21.72
23.44
+5.16%
6,373,190
02/26/2026
21.22
22.31
20.88
22.29
+6.96%
5,906,980
02/25/2026
20.31
21.98
20.31
20.84
+21.37%
11,696,644
02/25/2026
$0.07 Earnings
02/24/2026
17.39
17.50
16.48
17.17
-1.21%
3,407,535
02/23/2026
16.65
17.53
16.43
17.38
+3.51%
3,219,847
02/20/2026
16.91
17.03
16.24
16.79
-0.42%
1,877,860
02/19/2026
16.99
17.13
16.57
16.86
-0.41%
2,788,887
02/18/2026
16.49
17.05
16.47
16.93
+3.14%
2,389,719
02/17/2026
16.90
16.95
16.23
16.42
-2.12%
2,520,228
02/13/2026
15.96
17.11
15.85
16.77
+5.54%
4,152,358
02/12/2026
15.46
16.07
15.34
15.89
+2.32%
5,296,175
02/11/2026
13.50
15.80
13.30
15.53
+13.69%
11,302,602
02/10/2026
13.64
14.18
13.46
13.66
+1.26%
3,369,603
02/09/2026
13.36
13.58
12.91
13.49
+0.90%
3,520,342
02/06/2026
13.34
13.68
13.02
13.37
-0.45%
2,929,754
02/05/2026
13.67
13.78
12.97
13.43
-0.89%
3,449,918
02/04/2026
13.68
13.93
13.42
13.55
-0.95%
4,413,673
02/03/2026
13.01
13.81
12.99
13.68
+3.56%
2,836,379
02/02/2026
13.39
13.57
12.97
13.21
-1.71%
4,040,202
01/30/2026
13.12
13.67
13.00
13.44
+2.99%
3,478,172