MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACHC — Acadia Healthcare Company, Inc.
NasdaqAcadia Healthcare Company, Inc.
$26.93
-0.57(-2.07%)
- O
- 27.40
- H
- 27.74
- L
- 26.72
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$26.93
Period Return+25.31%
Period High$35.83
Period Low$11.43
Avg Daily Volume2.80M
Total Trading Days365
ACHC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.40 | $27.74 | $26.72 | $26.93 | $-0.57 | -2.07% | 1,168,833 | $27.02 | $26.72 $27.74 |
| Sep 30, 2026 | $28.18 | $28.18 | $27.20 | $27.50 | $-0.54 | -1.93% | 1,365,734 | $27.56 | $27.20 $28.18 |
| Sep 29, 2026 | $27.96 | $28.25 | $27.40 | $28.04 | +$0.13 | +0.47% | 920,844 | $27.88 | $27.40 $28.25 |
| Sep 28, 2026 | $27.32 | $28.05 | $27.00 | $27.91 | $-0.18 | -0.64% | 1,120,913 | $27.79 | $27.00 $28.05 |
| Sep 25, 2026 | $27.85 | $28.38 | $27.43 | $28.09 | +$0.29 | +1.04% | 1,150,322 | $27.93 | $27.43 $28.38 |
| Sep 24, 2026 | $28.52 | $28.65 | $27.31 | $27.80 | $-0.71 | -2.49% | 2,178,728 | $27.81 | $27.31 $28.65 |
| Sep 23, 2026 | $29.41 | $29.78 | $28.09 | $28.51 | $-0.86 | -2.93% | 2,464,969 | $28.64 | $28.09 $29.78 |
| Sep 22, 2026 | $28.63 | $29.69 | $28.55 | $29.37 | +$1.00 | +3.52% | 2,061,238 | $29.35 | $28.55 $29.69 |
| Sep 21, 2026 | $28.33 | $29.14 | $28.31 | $28.37 | +$0.04 | +0.14% | 1,492,987 | $28.58 | $28.31 $29.14 |
| Sep 18, 2026 | $28.80 | $29.27 | $27.75 | $28.33 | $-0.48 | -1.67% | 2,683,269 | $28.32 | $27.75 $29.27 |
| Sep 17, 2026 | $28.63 | $29.08 | $28.16 | $28.81 | +$0.65 | +2.31% | 1,546,028 | $28.70 | $28.16 $29.08 |
| Sep 16, 2026 | $27.48 | $28.38 | $27.08 | $28.16 | +$0.78 | +2.85% | 1,232,290 | $28.11 | $27.08 $28.38 |
| Sep 15, 2026 | $27.94 | $28.03 | $26.97 | $27.38 | $-0.62 | -2.21% | 1,186,381 | $27.45 | $26.97 $28.03 |
| Sep 14, 2026 | $28.15 | $29.40 | $27.98 | $28.00 | $-0.36 | -1.27% | 1,080,724 | $28.22 | $27.98 $29.40 |
| Sep 11, 2026 | $28.96 | $29.26 | $28.23 | $28.36 | $-0.17 | -0.60% | 653,209 | $28.46 | $28.23 $29.26 |
| Sep 10, 2026 | $27.86 | $29.80 | $27.82 | $28.53 | +$0.34 | +1.21% | 1,087,979 | $28.58 | $27.82 $29.80 |
| Sep 9, 2026 | $27.42 | $28.75 | $26.85 | $28.19 | +$0.69 | +2.51% | 1,716,902 | $28.20 | $26.85 $28.75 |
| Sep 8, 2026 | $27.71 | $28.45 | $27.45 | $27.50 | $-0.63 | -2.24% | 1,316,324 | $27.66 | $27.45 $28.45 |
| Sep 4, 2026 | $28.24 | $28.77 | $27.81 | $28.13 | $-0.25 | -0.88% | 835,045 | $28.18 | $27.81 $28.77 |
| Sep 3, 2026 | $27.73 | $28.39 | $27.34 | $28.38 | +$0.63 | +2.27% | 1,150,152 | $28.20 | $27.34 $28.39 |
| Sep 2, 2026 | $28.19 | $28.59 | $27.50 | $27.75 | $-0.50 | -1.77% | 1,138,393 | $27.83 | $27.50 $28.59 |
| Sep 1, 2026 | $27.79 | $28.72 | $27.65 | $28.25 | +$0.69 | +2.50% | 1,451,054 | $28.28 | $27.65 $28.72 |
| Aug 31, 2026 | $28.27 | $28.55 | $27.49 | $27.56 | $-0.99 | -3.47% | 2,076,103 | $27.66 | $27.49 $28.55 |
| Aug 28, 2026 | $30.15 | $30.35 | $28.38 | $28.55 | $-1.67 | -5.53% | 1,225,764 | $28.83 | $28.38 $30.35 |
| Aug 27, 2026 | $30.14 | $30.55 | $29.39 | $30.22 | $-0.36 | -1.18% | 1,323,115 | $30.09 | $29.39 $30.55 |
| Aug 26, 2026 | $30.15 | $32.87 | $30.01 | $30.58 | +$0.71 | +2.38% | 2,029,019 | $31.28 | $30.01 $32.87 |
| Aug 25, 2026 | $28.88 | $29.92 | $28.58 | $29.87 | +$1.15 | +4.00% | 1,910,977 | $29.62 | $28.58 $29.92 |
| Aug 24, 2026 | $27.90 | $28.95 | $27.75 | $28.72 | +$0.90 | +3.24% | 1,438,726 | $28.52 | $27.75 $28.95 |
| Aug 21, 2026 | $27.17 | $27.84 | $26.62 | $27.82 | +$0.85 | +3.15% | 1,112,213 | $27.50 | $26.62 $27.84 |
| Aug 20, 2026 | $27.00 | $27.82 | $26.73 | $26.97 | $-0.39 | -1.43% | 1,251,871 | $27.09 | $26.73 $27.82 |