NasdaqGS - Delayed Quote USD

Acadia Healthcare Company, Inc. (ACHC)

70.28 +0.03 (+0.04%)
At close: April 18 at 4:00 PM EDT
70.28 0.00 (0.00%)
After hours: April 18 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 70.14 70.76 69.46 70.28 70.28 612,900
Apr 17, 2024 71.21 71.66 70.09 70.25 70.25 441,300
Apr 16, 2024 73.46 73.91 70.81 70.98 70.98 654,200
Apr 15, 2024 73.74 73.99 71.75 73.11 73.11 831,100
Apr 12, 2024 74.76 74.96 73.13 73.18 73.18 559,500
Apr 11, 2024 75.99 76.77 74.87 74.98 74.98 453,900
Apr 10, 2024 75.32 76.03 75.31 75.80 75.80 326,300
Apr 9, 2024 75.70 76.75 75.53 76.39 76.39 374,600
Apr 8, 2024 75.66 76.21 75.12 75.43 75.43 322,700
Apr 5, 2024 75.08 76.22 74.12 75.97 75.97 418,300
Apr 4, 2024 76.24 76.43 74.70 75.02 75.02 597,800
Apr 3, 2024 75.80 76.29 75.18 75.82 75.82 420,900
Apr 2, 2024 75.72 76.07 74.88 75.74 75.74 849,200
Apr 1, 2024 79.38 79.44 75.15 76.07 76.07 936,300
Mar 28, 2024 78.59 80.03 78.39 79.22 79.22 777,100
Mar 27, 2024 77.44 78.38 77.10 78.34 78.34 490,900
Mar 26, 2024 76.58 76.94 76.06 76.80 76.80 617,300
Mar 25, 2024 76.60 76.97 76.10 76.25 76.25 425,000
Mar 22, 2024 75.22 76.50 75.00 76.49 76.49 582,500
Mar 21, 2024 77.47 77.47 75.40 75.54 75.54 1,027,500
Mar 20, 2024 78.55 78.55 76.21 77.11 77.11 528,800
Mar 19, 2024 78.17 78.86 77.25 78.50 78.50 514,200
Mar 18, 2024 78.43 78.92 77.59 78.15 78.15 692,600
Mar 15, 2024 78.32 79.09 77.20 77.79 77.79 1,487,300
Mar 14, 2024 77.87 78.91 76.57 78.87 78.87 788,100
Mar 13, 2024 80.16 81.14 75.64 78.36 78.36 1,549,500
Mar 12, 2024 80.54 80.87 79.38 80.31 80.31 1,044,200
Mar 11, 2024 81.82 81.82 80.37 80.53 80.53 692,700
Mar 8, 2024 83.74 84.44 81.66 81.81 81.81 619,600
Mar 7, 2024 85.09 85.96 83.47 83.66 83.66 477,800
Mar 6, 2024 84.49 85.50 84.49 84.72 84.72 277,700
Mar 5, 2024 85.34 85.89 84.22 84.73 84.73 300,800
Mar 4, 2024 84.00 86.56 83.62 85.62 85.62 447,400
Mar 1, 2024 83.78 84.88 82.82 83.99 83.99 365,800
Feb 29, 2024 83.21 84.93 83.00 83.45 83.45 781,200
Feb 28, 2024 86.67 86.67 82.53 83.43 83.43 1,043,800
Feb 27, 2024 85.69 87.77 84.59 87.38 87.38 801,800
Feb 26, 2024 83.95 86.41 83.95 85.49 85.49 654,000
Feb 23, 2024 84.47 85.23 84.01 84.29 84.29 446,200
Feb 22, 2024 83.69 85.56 83.65 84.63 84.63 323,100
Feb 21, 2024 83.88 84.74 83.09 83.75 83.75 386,000
Feb 20, 2024 82.53 84.00 82.48 83.97 83.97 443,300
Feb 16, 2024 83.16 83.91 82.63 82.89 82.89 324,000
Feb 15, 2024 83.07 84.01 82.67 83.20 83.20 387,300
Feb 14, 2024 82.82 82.90 81.75 82.45 82.45 417,600
Feb 13, 2024 82.79 83.11 81.59 82.23 82.23 304,700
Feb 12, 2024 82.06 84.53 81.92 83.79 83.79 562,500
Feb 9, 2024 80.52 82.40 79.95 82.06 82.06 490,100
Feb 8, 2024 79.11 81.02 79.03 80.23 80.23 367,400
Feb 7, 2024 80.27 81.19 79.28 79.61 79.61 362,900
Feb 6, 2024 79.07 79.87 79.07 79.83 79.83 268,000
Feb 5, 2024 79.89 80.08 78.44 78.82 78.82 443,300
Feb 2, 2024 81.52 81.52 79.66 80.30 80.30 671,600
Feb 1, 2024 82.35 82.60 81.19 81.77 81.77 728,100
Jan 31, 2024 84.61 85.09 81.36 82.14 82.14 1,076,100
Jan 30, 2024 85.12 85.99 84.10 84.34 84.34 596,300
Jan 29, 2024 83.83 85.19 83.79 84.93 84.93 254,600
Jan 26, 2024 84.28 84.99 84.16 84.18 84.18 265,700
Jan 25, 2024 82.76 83.95 82.60 83.89 83.89 245,500
Jan 24, 2024 84.35 85.06 82.63 82.64 82.64 381,100
Jan 23, 2024 85.43 85.60 83.97 84.16 84.16 321,700
Jan 22, 2024 86.39 87.39 84.84 85.36 85.36 387,800
Jan 19, 2024 85.08 85.95 84.29 85.92 85.92 296,300
Jan 18, 2024 83.58 85.12 83.23 85.06 85.06 369,000
Jan 17, 2024 84.47 84.74 82.98 83.53 83.53 424,100
Jan 16, 2024 85.65 85.71 83.98 84.82 84.82 563,500
Jan 12, 2024 84.99 86.00 84.19 85.86 85.86 878,800
Jan 11, 2024 84.04 84.92 82.99 84.69 84.69 621,400
Jan 10, 2024 80.17 84.28 79.61 83.76 83.76 746,200
Jan 9, 2024 79.07 80.78 79.07 80.19 80.19 318,600
Jan 8, 2024 78.62 80.00 78.62 79.95 79.95 399,200
Jan 5, 2024 79.11 82.10 78.60 79.25 79.25 748,300
Jan 4, 2024 76.63 78.47 75.94 78.32 78.32 846,600
Jan 3, 2024 77.61 77.64 76.43 76.68 76.68 386,300
Jan 2, 2024 76.97 78.94 76.96 78.26 78.26 452,100
Dec 29, 2023 78.13 78.53 77.09 77.76 77.76 354,700
Dec 28, 2023 78.47 79.18 77.98 78.25 78.25 223,700
Dec 27, 2023 78.93 79.10 77.69 78.68 78.68 249,500
Dec 26, 2023 78.02 79.02 77.39 78.79 78.79 269,600
Dec 22, 2023 76.95 77.88 76.81 77.86 77.86 329,000
Dec 21, 2023 76.28 77.06 75.93 76.69 76.69 321,100
Dec 20, 2023 76.78 77.94 75.58 75.66 75.66 440,900
Dec 19, 2023 75.80 77.25 75.80 76.52 76.52 319,000
Dec 18, 2023 75.98 75.98 74.92 75.73 75.73 410,900
Dec 15, 2023 77.62 78.71 75.38 75.43 75.43 1,208,100
Dec 14, 2023 79.00 79.67 76.87 77.58 77.58 767,600
Dec 13, 2023 75.69 78.98 75.69 78.96 78.96 621,500
Dec 12, 2023 74.65 77.24 74.65 75.91 75.91 657,700
Dec 11, 2023 73.79 74.98 71.52 74.96 74.96 657,300
Dec 8, 2023 71.98 73.32 71.37 73.26 73.26 874,000
Dec 7, 2023 70.62 72.14 70.15 71.98 71.98 641,700
Dec 6, 2023 74.22 74.53 70.70 71.15 71.15 520,900
Dec 5, 2023 74.61 74.97 73.60 74.21 74.21 364,900
Dec 4, 2023 73.86 75.10 73.86 74.75 74.75 345,600
Dec 1, 2023 72.72 74.59 72.25 73.86 73.86 311,100
Nov 30, 2023 71.94 73.22 71.17 72.99 72.99 409,100
Nov 29, 2023 72.14 72.88 71.61 71.92 71.92 436,800
Nov 28, 2023 72.61 72.61 71.29 72.00 72.00 368,500
Nov 27, 2023 73.35 73.60 72.28 72.49 72.49 357,600
Nov 24, 2023 72.77 73.75 72.60 73.57 73.57 130,600
Nov 22, 2023 73.17 73.40 72.48 72.98 72.98 272,000
Nov 21, 2023 72.38 73.65 72.38 72.60 72.60 397,500
Nov 20, 2023 72.29 73.36 72.26 72.62 72.62 368,000
Nov 17, 2023 73.97 74.84 72.47 72.71 72.71 582,300
Nov 16, 2023 74.99 75.48 73.55 73.95 73.95 396,300
Nov 15, 2023 73.50 75.43 73.47 74.92 74.92 828,300
Nov 14, 2023 73.31 74.29 73.27 73.55 73.55 429,900
Nov 13, 2023 73.27 73.33 72.13 72.84 72.84 407,500
Nov 10, 2023 72.22 73.71 71.73 73.11 73.11 491,700
Nov 9, 2023 73.95 74.03 72.15 72.23 72.23 274,100
Nov 8, 2023 74.44 74.50 73.44 73.70 73.70 622,100
Nov 7, 2023 73.43 74.50 72.97 74.29 74.29 514,600
Nov 6, 2023 72.01 74.04 71.87 73.51 73.51 755,000
Nov 3, 2023 75.14 77.26 69.81 72.24 72.24 1,450,900
Nov 2, 2023 73.59 75.49 72.58 73.24 73.24 1,061,500
Nov 1, 2023 73.22 74.24 72.38 73.47 73.47 555,100
Oct 31, 2023 73.09 74.78 72.21 73.51 73.51 824,800
Oct 30, 2023 72.88 73.13 71.61 72.81 72.81 536,500
Oct 27, 2023 72.16 72.42 70.20 72.03 72.03 700,400
Oct 26, 2023 74.44 74.99 71.66 71.66 71.66 817,200
Oct 25, 2023 74.44 75.72 74.21 74.88 74.88 536,400
Oct 24, 2023 74.52 76.22 73.91 75.02 75.02 452,100
Oct 23, 2023 74.86 76.00 74.23 75.09 75.09 394,600
Oct 20, 2023 76.66 77.14 74.84 75.06 75.06 701,400
Oct 19, 2023 77.22 77.89 76.57 76.67 76.67 516,300
Oct 18, 2023 78.62 79.12 77.35 77.49 77.49 455,900
Oct 17, 2023 78.41 79.86 78.21 78.76 78.76 645,200
Oct 16, 2023 76.64 78.54 76.64 77.98 77.98 559,400
Oct 13, 2023 75.26 76.82 75.13 76.33 76.33 602,600
Oct 12, 2023 72.58 79.05 72.47 75.00 75.00 2,046,400
Oct 11, 2023 72.02 72.25 71.16 72.13 72.13 441,300
Oct 10, 2023 71.30 72.65 70.90 72.08 72.08 452,000
Oct 9, 2023 69.20 71.32 68.71 71.17 71.17 371,600
Oct 6, 2023 67.50 69.78 66.49 69.29 69.29 579,900
Oct 5, 2023 68.39 68.71 67.42 67.76 67.76 402,100
Oct 4, 2023 67.79 69.00 67.72 68.58 68.58 490,400
Oct 3, 2023 69.58 69.58 67.19 67.57 67.57 370,500
Oct 2, 2023 69.49 70.33 69.34 69.58 69.58 385,300
Sep 29, 2023 70.84 71.32 69.90 70.31 70.31 570,400
Sep 28, 2023 68.90 70.48 68.70 70.35 70.35 319,400
Sep 27, 2023 68.34 69.10 67.63 68.69 68.69 322,100
Sep 26, 2023 70.50 70.72 68.06 68.34 68.34 511,900
Sep 25, 2023 69.96 71.02 69.96 70.74 70.74 246,100
Sep 22, 2023 70.51 70.88 70.11 70.15 70.15 334,600
Sep 21, 2023 70.33 70.86 70.06 70.48 70.48 396,800
Sep 20, 2023 70.04 71.16 70.04 70.94 70.94 324,600
Sep 19, 2023 69.88 70.51 69.28 69.81 69.81 215,400
Sep 18, 2023 70.62 71.06 69.88 69.98 69.98 496,700
Sep 15, 2023 71.20 71.20 69.05 70.09 70.09 1,460,800
Sep 14, 2023 71.56 72.09 71.09 71.35 71.35 355,200
Sep 13, 2023 71.37 74.16 70.80 71.24 71.24 433,400
Sep 12, 2023 72.63 72.85 71.07 71.37 71.37 359,000
Sep 11, 2023 72.55 72.94 72.09 72.63 72.63 363,100
Sep 8, 2023 73.67 73.88 72.25 72.55 72.55 776,400
Sep 7, 2023 73.95 74.56 73.50 73.65 73.65 335,200
Sep 6, 2023 74.50 74.91 73.94 74.33 74.33 311,100
Sep 5, 2023 77.21 77.22 74.00 74.62 74.62 571,000
Sep 1, 2023 77.31 77.88 76.92 77.50 77.50 234,000
Aug 31, 2023 77.74 78.08 77.08 77.10 77.10 435,100
Aug 30, 2023 77.61 78.08 77.21 77.44 77.44 230,100
Aug 29, 2023 76.16 77.57 75.93 77.40 77.40 288,900
Aug 28, 2023 75.96 76.31 75.40 75.99 75.99 245,100
Aug 25, 2023 74.92 76.61 74.29 75.84 75.84 405,500
Aug 24, 2023 75.31 75.93 74.54 74.54 74.54 167,700
Aug 23, 2023 75.43 76.49 75.11 75.57 75.57 160,600
Aug 22, 2023 75.62 76.23 75.06 75.33 75.33 289,500
Aug 21, 2023 75.13 76.18 74.85 75.65 75.65 465,200
Aug 18, 2023 74.50 75.42 74.50 75.05 75.05 351,800
Aug 17, 2023 76.20 76.20 74.97 75.00 75.00 372,700
Aug 16, 2023 77.07 77.39 76.38 76.55 76.55 234,100
Aug 15, 2023 76.90 77.27 76.40 76.98 76.98 202,100
Aug 14, 2023 76.30 77.73 76.28 77.27 77.27 282,000
Aug 11, 2023 76.21 77.14 76.21 76.97 76.97 296,600
Aug 10, 2023 76.12 76.71 75.74 76.58 76.58 232,400
Aug 9, 2023 76.12 76.60 75.58 75.73 75.73 264,600
Aug 8, 2023 76.86 76.86 75.74 76.34 76.34 285,700
Aug 7, 2023 76.80 77.45 76.07 77.09 77.09 307,200
Aug 4, 2023 77.12 77.60 76.01 76.67 76.67 532,300
Aug 3, 2023 78.78 79.35 76.77 77.11 77.11 490,400
Aug 2, 2023 78.00 79.33 78.00 78.78 78.78 485,300
Aug 1, 2023 78.85 79.98 78.22 78.48 78.48 504,500
Jul 31, 2023 79.54 81.33 78.23 79.03 79.03 758,300
Jul 28, 2023 77.88 80.20 76.00 79.42 79.42 1,203,100
Jul 27, 2023 74.09 74.43 72.83 73.36 73.36 1,037,900
Jul 26, 2023 75.43 75.58 73.26 73.68 73.68 747,200
Jul 25, 2023 73.49 76.42 73.40 75.96 75.96 935,200
Jul 24, 2023 74.56 75.48 73.94 74.01 74.01 408,700
Jul 21, 2023 75.29 75.46 73.92 74.46 74.46 535,600
Jul 20, 2023 75.54 75.64 73.86 74.90 74.90 380,300
Jul 19, 2023 74.69 75.61 73.56 74.94 74.94 529,300
Jul 18, 2023 73.12 74.55 73.08 74.33 74.33 719,900
Jul 17, 2023 75.39 75.80 72.78 73.09 73.09 811,500
Jul 14, 2023 72.24 76.26 71.97 75.30 75.30 1,242,100
Jul 13, 2023 75.28 75.38 71.97 72.21 72.21 1,092,400
Jul 12, 2023 72.23 76.28 70.49 75.00 75.00 2,565,200
Jul 11, 2023 79.66 80.13 78.68 79.05 79.05 538,900
Jul 10, 2023 76.34 79.79 76.34 79.51 79.51 681,600
Jul 7, 2023 76.71 77.27 76.58 76.85 76.85 520,200
Jul 6, 2023 77.27 77.49 76.11 76.57 76.57 491,200
Jul 5, 2023 79.00 80.00 77.69 77.71 77.71 773,000
Jul 3, 2023 79.12 79.45 78.24 79.19 79.19 178,500
Jun 30, 2023 80.00 80.17 79.47 79.64 79.64 598,200
Jun 29, 2023 79.43 80.13 79.29 79.70 79.70 539,200
Jun 28, 2023 79.02 79.63 78.28 79.32 79.32 446,900
Jun 27, 2023 76.18 79.75 75.70 79.04 79.04 1,106,100
Jun 26, 2023 75.65 77.00 75.48 76.52 76.52 551,200
Jun 23, 2023 76.56 77.76 75.67 75.73 75.73 842,100
Jun 22, 2023 74.69 77.09 74.32 76.89 76.89 896,800
Jun 21, 2023 72.94 75.20 72.92 74.78 74.78 838,700
Jun 20, 2023 73.13 73.86 72.44 72.92 72.92 511,200
Jun 16, 2023 73.60 74.10 72.31 73.15 73.15 1,266,300
Jun 15, 2023 73.01 73.82 72.33 73.48 73.48 742,700
Jun 14, 2023 70.51 73.53 70.51 73.06 73.06 1,418,200
Jun 13, 2023 70.19 70.86 69.79 69.91 69.91 650,900
Jun 12, 2023 68.31 70.06 68.01 69.99 69.99 722,200
Jun 9, 2023 68.89 69.25 68.16 68.30 68.30 328,500
Jun 8, 2023 68.51 69.31 68.16 68.95 68.95 287,400
Jun 7, 2023 68.46 69.80 67.88 68.64 68.64 531,700
Jun 6, 2023 68.88 69.22 67.20 68.06 68.06 544,400
Jun 5, 2023 69.16 69.85 68.56 68.87 68.87 684,900
Jun 2, 2023 70.73 71.54 69.36 69.49 69.49 827,600
Jun 1, 2023 70.50 70.98 69.74 70.87 70.87 421,300
May 31, 2023 68.94 71.06 68.22 70.63 70.63 807,100
May 30, 2023 69.30 70.61 68.46 68.94 68.94 628,100
May 26, 2023 67.89 69.68 67.72 69.37 69.37 462,500
May 25, 2023 70.02 70.16 67.82 67.86 67.86 458,000
May 24, 2023 68.81 70.42 68.08 70.30 70.30 828,800
May 23, 2023 72.36 72.36 68.75 69.03 69.03 1,116,800
May 22, 2023 72.69 73.11 71.90 72.58 72.58 318,300
May 19, 2023 72.50 73.40 72.28 72.54 72.54 485,000
May 18, 2023 71.84 72.30 71.38 71.95 71.95 429,000
May 17, 2023 70.93 71.85 70.47 71.78 71.78 481,300
May 16, 2023 71.79 71.90 70.70 70.78 70.78 545,600
May 15, 2023 71.20 71.87 70.54 71.80 71.80 500,000
May 12, 2023 71.63 72.30 70.99 71.24 71.24 480,000
May 11, 2023 69.64 71.56 69.58 71.40 71.40 930,700
May 10, 2023 69.42 70.41 69.07 69.83 69.83 598,400
May 9, 2023 68.82 68.92 67.39 68.68 68.68 461,700
May 8, 2023 68.89 69.47 68.34 68.90 68.90 322,700
May 5, 2023 68.96 70.33 68.83 69.18 69.18 457,400
May 4, 2023 67.71 68.78 67.18 68.29 68.29 648,900
May 3, 2023 67.10 68.82 67.10 67.95 67.95 638,300
May 2, 2023 70.12 70.58 67.07 67.21 67.21 869,700
May 1, 2023 72.40 72.72 70.41 70.51 70.51 813,300
Apr 28, 2023 72.97 73.04 71.11 72.29 72.29 1,518,600
Apr 27, 2023 72.71 74.54 71.10 72.82 72.82 1,384,200
Apr 26, 2023 74.00 74.85 72.71 74.11 74.11 1,120,200
Apr 25, 2023 73.87 74.78 73.52 73.78 73.78 462,000
Apr 24, 2023 73.69 74.56 73.69 73.87 73.87 446,100
Apr 21, 2023 74.00 74.68 73.66 73.71 73.71 416,700
Apr 20, 2023 72.68 73.02 69.68 72.98 72.98 1,238,600
Apr 19, 2023 75.22 76.48 74.74 75.29 75.29 692,400

Related Tickers

EHC Encompass Health Corporation
78.62
-1.34%
 
USPH U.S. Physical Therapy, Inc.
97.49
-0.64%
 
SGRY Surgery Partners, Inc.
23.42
-4.29%
 
CHE Chemed Corporation
597.42
-1.12%
 
UHS Universal Health Services, Inc.
153.65
-3.99%
 
AIRS AirSculpt Technologies, Inc.
5.44
+0.55%
 
ENSG The Ensign Group, Inc.
116.48
-1.14%
 
ADUS Addus HomeCare Corporation
97.16
+0.56%
 
FMS Fresenius Medical Care AG
19.39
+2.21%
 
THC Tenet Healthcare Corporation
91.08
-5.12%