Acadia Healthcare (ACHC) has the following price history information. Looking back at ACHC historical stock prices for the last five trading days, on September 06, 2024, ACHC opened at $78.29, traded as high as $78.96 and as low as $76.29, and closed at $76.46. Trading volume was a total of 606.90K shares. On September 09, 2024, ACHC opened at $76.46, traded as high as $77.33 and as low as $75.92, and closed at $76.32. Trading volume was a total of 1.12M shares. On September 10, 2024, ACHC opened at $76.32, traded as high as $77.18 and as low as $75.58, and closed at $76.33. Trading volume was a total of 493.80K shares. On September 11, 2024, ACHC opened at $76.33, traded as high as $77.22 and as low as $75.46, and closed at $77.11. Trading volume was a total of 663.30K shares. On September 12, 2024, ACHC opened at $77.33, traded as high as $78.17 and as low as $75.85, and closed at $77.37. Trading volume was a total of 402.40K shares.

ACHC Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

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:	09/16/2014
End date:	09/12/2024
Start price/share:	$49.10
End price/share:	$77.37
Dividends collected/share:	$0.00
Total return:	57.58%
Average Annual Total Return:	4.65%
Starting investment:	$10,000.00
Ending investment:	$15,752.09
Years:	10.00

ACHC Historical Price Range
Date	Open	High	Low	Close	Volume
09/06/2024	$78.29	$78.96	$76.29	$76.46	606.90K
09/09/2024	$76.46	$77.33	$75.92	$76.32	1.12M
09/10/2024	$76.32	$77.18	$75.58	$76.33	493.80K
09/11/2024	$76.33	$77.22	$75.46	$77.11	663.30K
09/12/2024	$77.33	$78.17	$75.85	$77.37	402.40K

About Acadia Healthcare

Acadia Healthcare is a holding company. Through its subsidiaries, Co. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities and facilities providing outpatient behavioral healthcare services to serve the behavioral health and recovery needs of communities throughout the U.S. and Puerto Rico. Co.'s facilities and services can generally be classified into the following categories: acute inpatient psychiatric facilities; specialty treatment facilities; and residential treatment centers. Outpatient programs associated with Co.'s facilities are included within each respective service line.

ACHC Historical Closing Prices
Date	Close
09/06/2024	$76.46
09/09/2024	$76.32
09/10/2024	$76.33
09/11/2024	$77.11
09/12/2024	$77.37

Healthcare Historical Prices

ACHC is categorized under the Healthcare sector; below are some other companies in the same sector: ACHN Historical Stock Prices ACHV Historical Stock Prices ACLX Historical Stock Prices ACON Historical Stock Prices ACOR Historical Stock Prices ACRS Historical Stock Prices ACRV Historical Stock Prices ACRX Historical Stock Prices ACST Historical Stock Prices ACUR Historical Stock Prices Also explore: ACHC shares outstanding history Free ACHC Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ACHC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.