Acadia Healthcare Company, Inc. - Common Stock (ACHC)

45.10Last Price

0.00 (0.00%)Change

Acadia Healthcare Company is a leading provider of behavioral healthcare services, specializing in the treatment and management of mental health and substance use disorders

With a network of facilities across the United States, Acadia operates a range of inpatient and outpatient programs designed to deliver high-quality care tailored to the unique needs of individuals facing psychological challenges. The company is committed to improving patient outcomes through evidence-based practices, compassionate treatment approaches, and a focus on fostering a supportive recovery environment. Acadia's mission is to enhance the overall well-being of its patients and communities by providing accessible and effective mental health solutions.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	44.01	45.61	43.78	45.10	671,426	45.10
1/29/2025	43.47	44.05	43.22	43.74	839,043	43.74
1/28/2025	44.54	45.04	43.33	43.54	915,961	43.54
1/27/2025	44.43	45.43	43.94	44.68	879,239	44.68
1/24/2025	44.24	44.71	43.37	44.18	1,204,529	44.18
1/23/2025	44.55	45.12	43.30	44.50	742,766	44.50
1/22/2025	44.27	44.93	44.05	44.26	942,967	44.26
1/21/2025	43.75	44.46	43.54	44.37	1,681,657	44.37
1/17/2025	42.09	44.34	41.62	43.78	2,489,038	43.78
1/16/2025	43.02	43.48	41.77	41.95	1,267,396	41.95
1/15/2025	45.06	45.19	42.81	43.04	2,979,751	43.04
1/14/2025	45.33	45.62	42.98	44.37	2,092,424	44.37
1/13/2025	44.47	47.08	43.91	45.41	1,963,725	45.41
1/10/2025	45.04	45.64	44.88	44.92	1,930,656	44.92
1/08/2025	44.67	45.61	44.57	45.12	2,543,740	45.12
1/07/2025	46.01	46.84	44.80	45.13	2,328,060	45.13
1/06/2025	44.74	45.26	44.25	44.85	3,484,631	44.85
1/03/2025	41.15	44.48	40.83	44.32	2,459,183	44.32
1/02/2025	39.90	41.41	39.76	40.77	1,075,684	40.77
12/31/2024	38.58	0.00	39.65	39.65	0	39.65
12/30/2024	37.85	39.05	37.16	38.58	1,706,954	38.58
12/27/2024	37.79	38.49	37.29	37.96	1,275,335	37.96
12/26/2024	37.48	38.51	37.03	38.07	2,427,016	38.07
12/24/2024	37.66	38.05	37.19	37.67	754,803	37.67
12/23/2024	37.99	38.09	36.80	37.50	2,655,647	37.50
12/20/2024	38.33	39.00	37.89	37.90	4,560,046	37.90
12/19/2024	39.19	39.38	38.22	38.94	909,571	38.94
12/18/2024	40.10	41.11	39.01	39.05	2,716,265	39.05
12/17/2024	40.25	40.50	39.30	39.64	1,176,008	39.64
12/16/2024	40.02	41.15	40.00	40.48	1,078,445	40.48
12/13/2024	40.34	40.94	39.45	40.66	1,084,905	40.66
12/12/2024	42.24	42.43	40.25	40.34	1,832,083	40.34
12/11/2024	39.78	40.32	38.98	39.84	1,354,862	39.84
12/10/2024	40.56	40.68	38.17	39.87	1,692,342	39.87
12/09/2024	40.93	42.16	40.68	40.80	1,322,711	40.80
12/06/2024	42.00	42.49	40.63	41.12	1,389,010	41.12
12/05/2024	41.93	42.20	41.20	41.50	1,005,031	41.50
12/04/2024	42.35	42.77	41.85	42.16	1,399,027	42.16
12/03/2024	42.73	42.73	41.64	42.25	1,458,929	42.25
12/02/2024	40.71	42.77	40.61	42.52	1,349,644	42.52
11/29/2024	41.18	41.64	40.53	40.63	457,971	40.63
11/27/2024	41.05	41.62	40.95	41.28	3,198,417	41.28
11/26/2024	39.93	41.15	39.66	41.03	1,632,654	41.03
11/25/2024	38.35	40.04	38.35	39.99	1,457,705	39.99
11/22/2024	38.65	38.99	38.06	38.23	1,132,300	38.23
11/21/2024	38.78	38.95	37.90	38.59	1,467,286	38.59
11/20/2024	36.94	39.89	36.79	39.10	1,959,819	39.10
11/19/2024	36.99	37.48	36.60	37.09	1,410,666	37.09
11/18/2024	37.70	37.70	36.50	37.13	1,250,347	37.13
11/15/2024	39.24	39.24	37.78	37.82	1,846,000	37.82
11/14/2024	39.83	40.20	39.27	39.36	1,148,328	39.36
11/13/2024	40.04	40.54	39.64	39.83	1,170,880	39.83
11/12/2024	41.23	41.38	39.79	40.11	1,433,101	40.11
11/11/2024	40.91	41.90	40.87	41.44	1,475,813	41.44
11/08/2024	42.15	42.46	40.79	40.82	982,934	40.82
11/07/2024	42.18	43.03	41.67	42.08	1,159,264	42.08
11/06/2024	43.61	44.51	42.44	42.49	1,715,695	42.49
11/05/2024	42.27	42.75	41.93	42.51	1,393,770	42.51
11/04/2024	41.82	42.36	41.42	42.33	2,319,657	42.33
11/01/2024	42.56	43.66	41.75	42.02	2,723,153	42.02
10/31/2024	45.50	45.75	42.46	42.69	5,679,397	42.69