Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHC Historical Stock Prices |
| Preferred Stock Newsletter |
| ACHC Options Chain |
| Stock Message Boards |
Acadia Healthcare (ACHC) has the following price history information. Looking back at ACHC historical stock prices for the last five trading days, on July 10, 2025, ACHC opened at $24.46, traded as high as $25.04 and as low as $23.99, and closed at $24.69. Trading volume was a total of 1.56M shares. On July 11, 2025, ACHC opened at $24.43, traded as high as $24.60 and as low as $23.82, and closed at $24.36. Trading volume was a total of 1.36M shares. On July 14, 2025, ACHC opened at $24.09, traded as high as $24.35 and as low as $23.83, and closed at $24.08. Trading volume was a total of 1.36M shares. On July 15, 2025, ACHC opened at $24.36, traded as high as $24.64 and as low as $23.16, and closed at $23.27. Trading volume was a total of 1.44M shares. On July 16, 2025, ACHC opened at $23.45, traded as high as $23.45 and as low as $22.35, and closed at $22.68. Trading volume was a total of 1.12M shares.
ACHC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acadia Healthcare shares, starting with a $10,000 purchase of ACHC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 07/20/2015 | |
| End date: | 07/16/2025 | |
| Start price/share: | $80.58 | |
| End price/share: | $22.68 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -71.85% | |
| Average Annual Total Return: | -11.91% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $2,814.60 | |
| Years: | 10.00 | |
 | |||||
| ACHC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $24.46 | $25.04 | $23.99 | $24.69 | 1.56M |
| 07/11/2025 | $24.43 | $24.60 | $23.82 | $24.36 | 1.36M |
| 07/14/2025 | $24.09 | $24.35 | $23.83 | $24.08 | 1.36M |
| 07/15/2025 | $24.36 | $24.64 | $23.16 | $23.27 | 1.44M |
| 07/16/2025 | $23.45 | $23.45 | $22.35 | $22.68 | 1.12M |
|
| About Acadia Healthcare |
| Acadia Healthcare Co., Inc. provides behavioral healthcare services across the U.S.. Its facilities and services are classified into various categories: acute inpatient psychiatric facilities, specialty treatment facilities, comprehensive treatment centers (CTCs) and residential treatment centers. Outpatient programs associated with its facilities are included within each respective service line. Its acute inpatient psychiatric facilities provide a high level of care in order to stabilize patients that are either a threat to themselves or to others. Its specialty treatment facilities include residential recovery facilities and eating disorder facilities. |
| ACHC Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $24.69 |
| 07/11/2025 | $24.36 |
| 07/14/2025 | $24.08 |
| 07/15/2025 | $23.27 |
| 07/16/2025 | $22.68 |
| Healthcare Historical Prices |
| ACHC is categorized under the Healthcare sector; below are some other companies in the same sector:
ACHN Historical Stock Prices Also explore: ACHC shares outstanding history
|
Free ACHC Email Alerts:
ACHC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.