ACHC
Acadia Healthcar (ACHC)
NASDAQ
$27.61-$0.21 (-0.75%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $2.6B
    Market Cap
  • 23.98%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -21.88%
    Low Price$26.97
    High Price$34.51
  • 3 Months
    +20.85%
    Low Price$23.20
    High Price$35.61
  • 1 Year
    +23.98%
    Low Price$11.68
    High Price$35.61
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.17
27.84
26.62
27.82
+3.15%
1,112,212
08/20/2026
27.00
27.82
26.73
26.97
-1.43%
1,251,905
08/19/2026
27.77
29.25
27.11
27.36
-0.36%
2,244,227
08/18/2026
29.68
30.23
27.43
27.46
-8.47%
3,919,351
08/17/2026
30.46
30.81
29.66
30.00
-2.69%
1,467,487
08/14/2026
30.10
31.14
29.81
30.83
+1.95%
1,103,273
08/13/2026
31.55
31.95
30.10
30.24
-4.61%
1,160,676
08/12/2026
30.94
32.15
30.72
31.70
+1.93%
1,452,578
08/11/2026
31.69
32.35
30.92
31.10
-2.14%
1,240,846
08/10/2026
31.67
32.24
31.26
31.78
+0.79%
1,278,737
08/07/2026
30.28
31.63
30.28
31.53
+2.64%
1,245,556
08/06/2026
32.17
32.17
30.40
30.72
-4.71%
1,600,867
08/05/2026
31.87
32.95
31.44
32.24
+1.80%
2,621,294
08/04/2026
30.83
31.75
30.34
31.67
+3.53%
1,908,217
08/03/2026
29.50
31.20
29.50
30.59
+3.27%
3,425,194
07/31/2026
28.49
29.68
28.20
29.62
+5.26%
2,182,429
07/30/2026
27.57
29.16
26.62
28.14
+2.89%
3,440,133
07/29/2026
32.92
33.00
27.08
27.35
-16.34%
7,928,588
07/28/2026
32.52
33.37
31.81
32.69
+0.58%
4,345,539
07/28/2026
$0.38 Earnings
07/27/2026
34.25
34.25
32.07
32.50
-5.82%
4,982,945
07/24/2026
34.56
35.29
34.30
34.51
+1.47%
2,300,732
07/23/2026
34.72
34.92
33.87
34.01
-2.21%
1,987,936
07/22/2026
35.69
35.83
34.64
34.78
-2.33%
1,412,729
07/21/2026
34.43
35.65
34.24
35.61
+3.43%
2,770,699
07/20/2026
34.72
34.90
33.86
34.43
-0.20%
1,615,317
07/17/2026
33.11
34.74
32.71
34.50
+2.65%
2,755,150
07/16/2026
32.93
34.02
32.27
33.61
+4.15%
4,237,901
07/15/2026
31.76
33.50
31.00
32.27
+2.12%
3,306,856
07/14/2026
31.46
31.71
29.68
31.60
+3.40%
3,675,768
07/13/2026
30.95
31.85
30.25
30.56
-2.30%
2,546,806
07/10/2026
31.78
31.99
30.73
31.28
-0.38%
2,966,525
07/09/2026
31.20
32.56
31.04
31.40
+2.15%
2,999,377
07/08/2026
31.58
31.91
30.33
30.74
-3.70%
2,009,514
07/07/2026
31.18
32.10
31.09
31.92
+2.67%
2,793,663
07/06/2026
31.91
32.36
31.07
31.09
-2.57%
2,540,505
07/02/2026
31.50
32.82
31.35
31.91
+2.11%
4,504,552
07/01/2026
29.53
31.35
28.83
31.25
+5.82%
3,496,525
06/30/2026
27.71
29.72
27.61
29.53
+6.64%
3,521,433
06/29/2026
27.18
27.73
26.41
27.69
+0.98%
2,456,145
06/26/2026
26.03
27.65
25.93
27.42
+4.50%
15,689,069
06/25/2026
25.37
26.35
25.10
26.24
+5.13%
3,694,631
06/24/2026
24.63
25.01
24.03
24.96
+1.71%
2,885,277
06/23/2026
25.02
25.30
23.67
24.54
-2.66%
2,981,663
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