Acadia Healthcare (ACHC) Stock Chart & Stock Price History $45.06 +0.26 (+0.58%) Closing price 04:00 PM EasternExtended Trading$45.08 +0.02 (+0.03%) As of 04:20 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Acadia Healthcare Stock Price Performance 5 Day Performance-0.09%1 Month Performance+1.67%3 Month Performance+6.45%6 Month Performance-37.74%Year-To-Date Performance+13.64%1 Year Performance-43.89% 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. Email Address ACHC Stock Chart for Tuesday, February, 4, 2025 ACHC Chart by TradingView Acadia Healthcare Stock 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 Capitalization02/04/2025$44.80$45.06+0.58%$45.19$44.02802,098 shs$4.19 billion02/03/2025$45.11$44.80-0.69%$44.90$43.99751,367 shs$4.16 billion01/31/2025$45.10$45.11+0.02%$45.41$44.75978,341 shs$4.19 billion01/30/2025$43.74$45.10+3.11%$45.61$43.78671,426 shs$4.19 billion01/29/2025$43.54$43.74+0.46%$44.05$43.22839,036 shs$4.06 billion01/28/2025$44.68$43.54-2.55%$45.04$43.33915,961 shs$4.04 billion01/27/2025$44.18$44.68+1.13%$45.43$43.94879,239 shs$4.15 billion01/24/2025$44.50$44.18-0.72%$44.71$43.371.20 million shs$4.10 billion01/23/2025$44.26$44.50+0.54%$45.12$43.30742,764 shs$4.13 billion01/22/2025$44.37$44.26-0.25%$44.93$44.05942,962 shs$4.11 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. 01/21/2025$43.78$44.37+1.35%$44.46$43.541.68 million shs$4.12 billion01/20/2025$43.78$43.78$44.34$41.622.49 million shs$4.07 billion01/17/2025$41.95$43.78+4.36%$44.34$41.622.49 million shs$4.07 billion01/16/2025$43.04$41.95-2.53%$43.48$41.771.27 million shs$3.90 billion01/15/2025$44.37$43.04-3.00%$45.19$42.812.98 million shs$4.00 billion01/14/2025$45.41$44.37-2.29%$45.62$42.982.09 million shs$4.12 billion01/13/2025$44.92$45.41+1.09%$47.08$43.911.96 million shs$4.22 billion01/10/2025$45.12$44.92-0.44%$45.64$44.881.93 million shs$4.17 billion01/09/2025$45.12$45.12$45.61$44.572.54 million shs$4.19 billion01/08/2025$45.13$45.12-0.02%$45.61$44.572.54 million shs$4.19 billion01/07/2025$44.85$45.13+0.62%$46.84$44.802.33 million shs$4.19 billion01/06/2025$44.32$44.85+1.20%$45.26$44.253.48 million shs$4.17 billion01/03/2025$40.77$44.32+8.71%$44.48$40.832.46 million shs$4.12 billion Related Companies THC Stock Chart UHS Stock Chart EHC Stock Chart ENSG Stock Chart SEM Stock Chart USPH Stock Chart WOOF Stock Chart BKD Stock Chart CYH Stock Chart HCA 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 2/4/2025 by MarketBeat.com Staff From Our Partners“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredWe recommended Palantir in 2021, now we’re recommending this...I believe it could offer you a MAJOR boost to your retirement. And it pays huge dividends to give you a nic...Behind the Markets | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWill DeepSeek pop the AI bubble?An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredElon Musk says U.S. government is going bankruptIn 2016, Jeff Brown called Nvidia at a split-adjusted 66 cents. The company just became the world's third $...Brownstone Research | Sponsored 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. Share Acadia Healthcare With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free ACHC Stock Alerts