US Equity
ACHC
— ACADIA HEALTHCARE COMPANY, INC.Acadia Healthcare is a provider of behavioral health and addiction treatment services, operating psychiatric hospitals and outpatient clinics across the United States.
💰 Market cap: $2.99B📍 6100 Tower Circle, Suite 1000, FRANKLIN, TN, 37067 US🏷️ Healthcare Providers & Services💵 Previous close: $34.51🔢 6,462 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $34.51 |
| 2026-07-23 | $34.01 |
| 2026-07-22 | $34.78 |
| 2026-07-21 | $35.61 |
| 2026-07-20 | $34.43 |
| 2026-07-17 | $34.50 |
| 2026-07-16 | $33.61 |
| 2026-07-15 | $32.27 |
| 2026-07-14 | $31.60 |
| 2026-07-13 | $30.56 |
| 2026-07-10 | $31.28 |
| 2026-07-09 | $31.40 |
| 2026-07-08 | $30.74 |
| 2026-07-07 | $31.92 |
| 2026-07-06 | $31.09 |
| 2026-07-02 | $31.91 |
| 2026-07-01 | $31.25 |
| 2026-06-30 | $29.53 |
| 2026-06-29 | $27.69 |
| 2026-06-26 | $27.42 |
| 2026-06-25 | $26.24 |
| 2026-06-24 | $24.96 |
| 2026-06-23 | $24.54 |
| 2026-06-22 | $25.21 |
| 2026-06-18 | $24.87 |
| 2026-06-17 | $23.50 |
| 2026-06-16 | $24.99 |
| 2026-06-15 | $24.99 |
| 2026-06-12 | $24.60 |
| 2026-06-11 | $24.89 |
| 2026-06-10 | $23.91 |
| 2026-06-09 | $25.50 |
| 2026-06-08 | $25.32 |
| 2026-06-05 | $24.48 |
| 2026-06-04 | $25.21 |
| 2026-06-03 | $25.73 |
| 2026-06-02 | $24.42 |
| 2026-06-01 | $23.31 |
| 2026-05-29 | $23.20 |
| 2026-05-28 | $23.76 |
| 2026-05-27 | $24.09 |
| 2026-05-26 | $23.49 |
| 2026-05-22 | $23.18 |
| 2026-05-21 | $23.02 |
| 2026-05-20 | $24.07 |
| 2026-05-19 | $24.92 |
| 2026-05-18 | $25.31 |
| 2026-05-15 | $25.81 |
| 2026-05-14 | $26.80 |
| 2026-05-13 | $27.15 |
| 2026-05-12 | $26.02 |
| 2026-05-11 | $25.01 |
| 2026-05-08 | $25.18 |
| 2026-05-07 | $24.46 |
| 2026-05-06 | $25.30 |
| 2026-05-05 | $25.27 |
| 2026-05-04 | $27.68 |
| 2026-05-01 | $27.85 |
| 2026-04-30 | $25.89 |
| 2026-04-29 | $28.26 |
| 2026-04-28 | $27.58 |