ACHC - Acadia Healthcare Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202026.0926.2125.0725.1925.19755,100
06 Jul 202026.1426.6525.7126.2726.27878,700
02 Jul 202026.0726.5325.4025.5725.57400,300
01 Jul 202025.1125.9424.9725.4925.49430,700
30 Jun 202024.7525.2224.3925.1225.12892,500
29 Jun 202025.1025.2724.5724.9224.92688,100
26 Jun 202024.7824.9424.2324.6124.61851,500
25 Jun 202024.0524.9823.6324.9524.951,035,200
24 Jun 202025.5725.7223.8724.3124.31534,500
23 Jun 202026.1126.4225.4225.8725.87827,600
22 Jun 202026.3726.3724.9525.6625.66734,200
19 Jun 202027.0827.6726.1526.4626.461,034,700
18 Jun 202026.7327.1626.4526.5026.50715,100
17 Jun 202028.2028.2927.0227.0927.09614,500
16 Jun 202028.7329.3027.2628.0228.02855,300
15 Jun 202025.0727.3424.6027.3127.31819,700
12 Jun 202026.9527.3425.3226.1526.15906,100
11 Jun 202026.7627.5325.3825.8125.81796,200
10 Jun 202029.5229.5228.0128.2028.20608,700
09 Jun 202030.7630.7928.9229.3229.32876,100
08 Jun 202030.4031.5029.8731.3931.39656,100
05 Jun 202030.0431.1829.9730.1230.12625,300
04 Jun 202028.3129.0928.0228.8428.84468,500
03 Jun 202028.8929.5628.3428.4628.46616,600
02 Jun 202028.8529.4428.6328.7428.74391,100
01 Jun 202028.6929.5828.6028.7928.79421,900
29 May 202029.0129.0627.8528.6128.61676,000
28 May 202029.0930.0327.9629.3629.36950,600
27 May 202029.4329.4327.5828.8028.80573,000
26 May 202028.5029.2528.0328.6228.62538,800
22 May 202027.8127.8526.7827.5227.52506,400
21 May 202027.1227.9127.0727.7327.73943,300
20 May 202026.6227.1626.2226.9126.91892,800
19 May 202025.7326.6424.8125.9825.98851,300
18 May 202025.4926.5325.0025.9025.90913,700
15 May 202024.1024.8424.0924.7224.72552,700
14 May 202023.8125.0923.3524.4724.47746,900
13 May 202025.7825.7823.1324.3224.321,371,000
12 May 202026.8727.2026.0626.1426.14856,200
11 May 202026.3027.2425.7626.6926.69732,300
08 May 202025.2226.7024.9226.5526.55656,400
07 May 202024.1625.5124.1424.7024.70739,100
06 May 202026.1826.1824.1424.2124.211,135,100
05 May 202024.1027.1423.0126.2326.232,129,600
04 May 202022.2422.4421.2721.5821.58896,000
01 May 202022.9223.7121.6822.4722.47619,300
30 Apr 202024.2624.6123.4024.0124.01850,600
29 Apr 202024.8325.4724.0624.7024.701,819,800
28 Apr 202025.2925.4223.5224.1624.16527,900
27 Apr 202022.6424.6522.6424.5524.55425,900
24 Apr 202022.1322.6321.4722.2922.29808,800
23 Apr 202021.8422.3221.3621.8321.83575,100
22 Apr 202023.0523.3721.6021.6321.63494,000
21 Apr 202022.0122.8521.5522.3322.33771,600
20 Apr 202023.0124.0022.4123.1023.10554,400
17 Apr 202023.6424.0623.1823.7423.74664,100
16 Apr 202022.6522.9421.6622.4422.44728,100
15 Apr 202022.0223.0221.8422.6922.69809,900
14 Apr 202022.5223.6922.1523.4623.461,245,000
13 Apr 202022.9123.0821.0821.8221.821,286,600
09 Apr 202023.2124.1922.5422.9922.991,347,000
08 Apr 202019.3522.0318.8821.9121.911,066,500
07 Apr 202018.7419.9817.9918.6418.642,021,100
06 Apr 202015.8217.7515.8217.6817.68863,900
03 Apr 202017.5817.9715.1215.5315.533,505,300
02 Apr 202017.1018.1616.5717.6817.681,476,100
01 Apr 202016.8917.9416.8117.1617.161,381,100
31 Mar 202018.8018.9317.9718.3518.351,647,700
30 Mar 202018.6018.6017.2518.4418.441,139,300
27 Mar 202017.3018.6016.8818.0318.032,089,900
26 Mar 202014.0318.2814.0118.0618.061,931,800
25 Mar 202012.6514.8111.9013.7913.792,949,500
24 Mar 202012.4112.9711.8812.5512.552,023,800
23 Mar 202012.7612.9611.7011.7811.781,216,000
20 Mar 202014.8616.2112.4912.5912.592,975,700
19 Mar 202011.8214.9911.2214.6814.681,739,800
18 Mar 202013.4113.5611.0911.8411.841,679,800
17 Mar 202017.4717.7313.7214.2014.202,349,400
16 Mar 202018.3419.7917.0317.1817.181,827,600
13 Mar 202020.7921.9018.6021.8221.821,474,300
12 Mar 202021.8521.8719.0319.5819.581,871,800
11 Mar 202025.6026.1423.2223.4023.401,494,100
10 Mar 202027.5028.0525.2826.2626.26736,000
09 Mar 202027.4628.1726.5526.7826.781,148,300
06 Mar 202029.5930.4728.5329.4829.48774,300
05 Mar 202030.3231.4230.0330.6330.63803,900
04 Mar 202030.0931.4329.9330.9830.98834,100
03 Mar 202030.0331.2829.3429.3829.38733,300
02 Mar 202029.8130.0829.0529.9329.931,204,400
28 Feb 202032.5832.5828.1329.6029.601,673,300
27 Feb 202030.9332.2030.2631.4331.431,183,000
26 Feb 202032.6232.7631.2731.4731.47675,200
25 Feb 202033.7934.2432.3132.3532.35687,500
24 Feb 202034.0534.0933.4533.7233.721,065,300
21 Feb 202034.8535.1434.5935.0035.00521,300
20 Feb 202034.7035.3034.4735.0435.04543,700
19 Feb 202034.1234.8934.0334.7934.79434,000
18 Feb 202033.7634.2033.4534.0734.071,179,900
14 Feb 202033.7633.8033.4533.5533.55308,500
13 Feb 202033.5833.9933.4633.7733.77533,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...