Free Trial

Acadia Healthcare (ACHC) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free ACHC Stock Alerts
$66.35
-0.28 (-0.42%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Acadia Healthcare Stock Price Performance

5 Day
Performance
-7.41%
1 Month
Performance
-5.59%
3 Month
Performance
-19.95%
6 Month
Performance
-8.75%
Year-To-Date
Performance
-14.67%
1 Year
Performance
-7.78%
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

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

ACHC Stock Chart for Saturday, May, 18, 2024

ACHC Chart by TradingView

Acadia Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$66.63$66.35
-0.42%		$67.13$65.53704,481 shs$6.16 billion
05/16/2024$68.79$66.63
-3.14%		$68.47$66.07962,718 shs$6.18 billion
05/15/2024$71.32$68.79
-3.55%		$71.95$68.561.13 million shs$6.38 billion
05/14/2024$71.66$71.32
-0.47%		$73.70$70.13820,498 shs$6.62 billion
05/13/2024$71.81$71.66
-0.21%		$73.02$70.441.21 million shs$6.65 billion
05/10/2024$70.49$71.81
+1.87%		$72.44$69.591.70 million shs$6.66 billion
05/09/2024$66.06$70.49
+6.71%		$70.68$65.881.81 million shs$6.54 billion
05/08/2024$67.43$66.06
-2.03%		$67.34$65.26729,893 shs$6.13 billion
05/07/2024$67.78$67.43
-0.52%		$69.28$67.371.43 million shs$6.26 billion
05/06/2024$66.12$67.78
+2.51%		$68.52$66.291.52 million shs$6.29 billion
05/03/2024$66.73$66.12
-0.91%		$67.24$64.741.18 million shs$6.11 billion
05/02/2024$72.99$66.73
-8.58%		$72.34$66.392.80 million shs$6.17 billion
05/01/2024$73.94$72.99
-1.28%		$74.73$72.96706,913 shs$6.75 billion
04/30/2024$74.61$73.94
-0.90%		$74.93$73.88694,332 shs$6.83 billion
04/29/2024$73.59$74.61
+1.39%		$74.81$73.56514,160 shs$6.90 billion
04/26/2024$73.38$73.59
+0.29%		$74.65$73.21689,372 shs$6.80 billion
04/25/2024$71.19$73.38
+3.08%		$73.77$71.391.10 million shs$6.78 billion
04/24/2024$70.74$71.19
+0.64%		$71.36$70.46454,423 shs$6.58 billion
04/23/2024$70.26$70.74
+0.68%		$71.32$69.94539,126 shs$6.54 billion
04/22/2024$70.16$70.26
+0.14%		$70.81$69.91581,688 shs$6.49 billion
04/19/2024$70.28$70.16
-0.17%		$70.73$69.74399,420 shs$6.48 billion
04/18/2024$70.25$70.28
+0.04%		$70.76$69.46612,938 shs$6.50 billion
04/17/2024$70.98$70.25
-1.03%		$71.66$70.09441,318 shs$6.49 billion
04/16/2024$73.11$70.98
-2.91%		$73.91$70.81654,247 shs$6.56 billion
04/15/2024$73.18$73.11
-0.10%		$73.99$71.76831,050 shs$6.76 billion
04/12/2024$74.98$73.18
-2.40%		$74.96$73.13559,460 shs$6.76 billion
04/11/2024$75.80$74.98
-1.08%		$76.71$74.87453,920 shs$6.92 billion
04/10/2024$76.39$75.80
-0.77%		$75.99$75.31326,271 shs$7.00 billion
04/09/2024$75.43$76.39
+1.27%		$76.75$75.53374,607 shs$7.05 billion
04/08/2024$75.97$75.43
-0.71%		$75.98$75.12322,686 shs$6.96 billion
04/05/2024$75.02$75.97
+1.27%		$76.22$74.12418,306 shs$7.01 billion
04/04/2024$75.82$75.02
-1.06%		$76.43$74.70597,802 shs$6.92 billion
04/03/2024$75.74$75.82
+0.11%		$75.98$75.21420,867 shs$7.00 billion
04/02/2024$76.07$75.74
-0.43%		$76.07$74.88830,208 shs$6.99 billion
04/01/2024$79.22$76.07
-3.98%		$79.45$75.15936,286 shs$7.02 billion
03/29/2024$79.22$79.22$80.03$78.39777,102 shs$7.31 billion
03/28/2024$78.34$79.22
+1.12%		$80.03$78.39777,102 shs$7.31 billion
03/27/2024$76.80$78.34
+2.01%		$78.38$77.10490,902 shs$7.23 billion
03/26/2024$76.25$76.80
+0.72%		$76.95$76.06617,316 shs$7.09 billion
03/25/2024$76.49$76.25
-0.31%		$76.97$76.10424,963 shs$7.04 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$75.54$76.49
+1.26%		$76.50$75.00582,488 shs$7.06 billion
03/21/2024$77.11$75.54
-2.04%		$77.47$75.401.03 million shs$6.97 billion
03/20/2024$78.50$77.11
-1.77%		$78.55$76.21528,783 shs$7.12 billion
03/19/2024$78.15$78.50
+0.45%		$78.87$77.25514,209 shs$7.24 billion
03/18/2024$77.79$78.15
+0.46%		$78.92$77.59692,649 shs$7.21 billion
03/15/2024$78.87$77.79
-1.37%		$79.09$77.201.49 million shs$7.18 billion
03/14/2024$78.36$78.87
+0.65%		$78.91$76.57788,142 shs$7.28 billion
03/13/2024$80.31$78.36
-2.43%		$81.14$75.641.55 million shs$7.23 billion
03/12/2024$80.53$80.31
-0.27%		$80.87$79.411.04 million shs$7.41 billion
03/11/2024$81.81$80.53
-1.56%		$81.82$80.37692,569 shs$7.43 billion
03/08/2024$83.66$81.81
-2.21%		$84.44$81.66618,334 shs$7.55 billion
03/07/2024$84.72$83.66
-1.25%		$85.96$83.48477,767 shs$7.72 billion
03/06/2024$84.73$84.72
-0.01%		$85.50$84.49277,762 shs$7.82 billion
03/05/2024$85.62$84.73
-1.04%		$85.89$84.22300,802 shs$7.82 billion
03/04/2024$83.99$85.62
+1.94%		$86.56$83.62439,298 shs$7.90 billion
03/01/2024$83.45$83.99
+0.65%		$84.88$82.82365,819 shs$7.75 billion
02/29/2024$83.43$83.45
+0.02%		$84.93$83.01781,182 shs$7.70 billion
02/28/2024$87.38$83.43
-4.52%		$86.67$82.531.04 million shs$7.69 billion
02/27/2024$85.49$87.38
+2.21%		$87.77$84.59788,541 shs$8.06 billion
02/26/2024$84.29$85.49
+1.42%		$86.40$83.95654,012 shs$7.88 billion
02/23/2024$84.63$84.29
-0.40%		$85.23$84.01446,182 shs$7.77 billion
02/22/2024$83.75$84.63
+1.05%		$85.56$83.65323,074 shs$7.80 billion
02/21/2024$83.97$83.75
-0.26%		$84.74$83.09385,991 shs$7.72 billion
02/20/2024$82.89$83.97
+1.30%		$84.00$82.48443,300 shs$7.74 billion
02/19/2024$82.89$82.89$83.90$82.63324,000 shs$7.64 billion

Related Companies:
This page (NASDAQ:ACHC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry