Acadia Healthcare (ACHC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free ACHC Stock Alerts $68.89 +1.55 (+2.30%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Acadia Healthcare Stock Price Performance5 Day Performance+9.58%1 Month Performance+3.24%3 Month Performance-17.98%6 Month Performance-6.73%Year-To-Date Performance-11.41%1 Year Performance-0.86% Receive ACHC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Acadia Healthcare and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. ACHC Stock Chart for Sunday, June, 2, 2024 ACHC Chart by TradingView Acadia Healthcare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$67.34$68.89+2.30%$68.92$66.331.55 million shs$6.39 billion05/30/2024$65.07$67.34+3.49%$68.38$65.211.58 million shs$6.25 billion05/29/2024$62.87$65.07+3.50%$66.13$62.062.20 million shs$6.04 billion05/28/2024$63.58$62.87-1.12%$63.59$62.67492,241 shs$5.83 billion05/27/2024$63.58$63.58$64.81$63.10649,700 shs$5.90 billion05/24/2024$64.25$63.58-1.04%$64.81$63.10649,725 shs$5.90 billion Get the Latest News and Ratings for ACHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Acadia Healthcare and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$66.27$64.25-3.05%$66.15$63.75843,821 shs$5.96 billion05/22/2024$65.36$66.27+1.39%$67.40$65.051.07 million shs$6.15 billion05/21/2024$66.79$65.36-2.14%$67.38$64.111.40 million shs$6.06 billion05/20/2024$66.35$66.79+0.66%$67.44$66.26648,916 shs$6.20 billion05/17/2024$66.63$66.35-0.42%$67.13$65.53704,481 shs$6.16 billion05/16/2024$68.79$66.63-3.14%$68.47$66.07962,718 shs$6.18 billion05/15/2024$71.32$68.79-3.55%$71.95$68.561.13 million shs$6.38 billion05/14/2024$71.66$71.32-0.47%$73.70$70.13820,498 shs$6.62 billion05/13/2024$71.81$71.66-0.21%$73.02$70.441.21 million shs$6.65 billion05/10/2024$70.49$71.81+1.87%$72.44$69.591.70 million shs$6.66 billion05/09/2024$66.06$70.49+6.71%$70.68$65.881.81 million shs$6.54 billion05/08/2024$67.43$66.06-2.03%$67.34$65.26729,893 shs$6.13 billion05/07/2024$67.78$67.43-0.52%$69.28$67.371.43 million shs$6.26 billion05/06/2024$66.12$67.78+2.51%$68.52$66.291.52 million shs$6.29 billion05/03/2024$66.73$66.12-0.91%$67.24$64.741.18 million shs$6.11 billion05/02/2024$72.99$66.73-8.58%$72.34$66.392.80 million shs$6.17 billion05/01/2024$73.94$72.99-1.28%$74.73$72.96706,913 shs$6.75 billion04/30/2024$74.61$73.94-0.90%$74.93$73.88694,332 shs$6.83 billion04/29/2024$73.59$74.61+1.39%$74.81$73.56514,160 shs$6.90 billion04/26/2024$73.38$73.59+0.29%$74.65$73.21689,372 shs$6.80 billion04/25/2024$71.19$73.38+3.08%$73.77$71.391.10 million shs$6.78 billion04/24/2024$70.74$71.19+0.64%$71.36$70.46454,423 shs$6.58 billion04/23/2024$70.26$70.74+0.68%$71.32$69.94539,126 shs$6.54 billion04/22/2024$70.16$70.26+0.14%$70.81$69.91581,688 shs$6.49 billion04/19/2024$70.28$70.16-0.17%$70.73$69.74399,420 shs$6.48 billion04/18/2024$70.25$70.28+0.04%$70.76$69.46612,938 shs$6.50 billion04/17/2024$70.98$70.25-1.03%$71.66$70.09441,318 shs$6.49 billion04/16/2024$73.11$70.98-2.91%$73.91$70.81654,247 shs$6.56 billion04/15/2024$73.18$73.11-0.10%$73.99$71.76831,050 shs$6.76 billion04/12/2024$74.98$73.18-2.40%$74.96$73.13559,460 shs$6.76 billion04/11/2024$75.80$74.98-1.08%$76.71$74.87453,920 shs$6.92 billion04/10/2024$76.39$75.80-0.77%$75.99$75.31326,271 shs$7.00 billion04/09/2024$75.43$76.39+1.27%$76.75$75.53374,607 shs$7.05 billion04/08/2024$75.97$75.43-0.71%$75.98$75.12322,686 shs$6.96 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$75.02$75.97+1.27%$76.22$74.12418,306 shs$7.01 billion04/04/2024$75.82$75.02-1.06%$76.43$74.70597,802 shs$6.92 billion04/03/2024$75.74$75.82+0.11%$75.98$75.21420,867 shs$7.00 billion04/02/2024$76.07$75.74-0.43%$76.07$74.88830,208 shs$6.99 billion04/01/2024$79.22$76.07-3.98%$79.45$75.15936,286 shs$7.02 billion03/29/2024$79.22$79.22$80.03$78.39777,102 shs$7.31 billion03/28/2024$78.34$79.22+1.12%$80.03$78.39777,102 shs$7.31 billion03/27/2024$76.80$78.34+2.01%$78.38$77.10490,902 shs$7.23 billion03/26/2024$76.25$76.80+0.72%$76.95$76.06617,316 shs$7.09 billion03/25/2024$76.49$76.25-0.31%$76.97$76.10424,963 shs$7.04 billion03/22/2024$75.54$76.49+1.26%$76.50$75.00582,488 shs$7.06 billion03/21/2024$77.11$75.54-2.04%$77.47$75.401.03 million shs$6.97 billion03/20/2024$78.50$77.11-1.77%$78.55$76.21528,783 shs$7.12 billion03/19/2024$78.15$78.50+0.45%$78.87$77.25514,209 shs$7.24 billion03/18/2024$77.79$78.15+0.46%$78.92$77.59692,649 shs$7.21 billion03/15/2024$78.87$77.79-1.37%$79.09$77.201.49 million shs$7.18 billion03/14/2024$78.36$78.87+0.65%$78.91$76.57788,142 shs$7.28 billion03/13/2024$80.31$78.36-2.43%$81.14$75.641.55 million shs$7.23 billion03/12/2024$80.53$80.31-0.27%$80.87$79.411.04 million shs$7.41 billion03/11/2024$81.81$80.53-1.56%$81.82$80.37692,569 shs$7.43 billion03/08/2024$83.66$81.81-2.21%$84.44$81.66618,334 shs$7.55 billion03/07/2024$84.72$83.66-1.25%$85.96$83.48477,767 shs$7.72 billion03/06/2024$84.73$84.72-0.01%$85.50$84.49277,762 shs$7.82 billion03/05/2024$85.62$84.73-1.04%$85.89$84.22300,802 shs$7.82 billion03/04/2024$83.99$85.62+1.94%$86.56$83.62439,298 shs$7.90 billion03/01/2024$83.45$83.99+0.65%$84.88$82.82365,819 shs$7.75 billion Related Companies: IMAC Stock Chart THC Stock Chart UHS Stock Chart EHC Stock Chart ENSG Stock Chart SEM Stock Chart USPH Stock Chart BKD Stock Chart WOOF Stock Chart CYH Stock Chart Receive ACHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acadia Healthcare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACHC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Acadia Healthcare Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.