NASDAQ · ACHC

Acadia Healthcare Company, Inc.

Healthcare · Medical - Care Facilities

$37.00

Up+$2.21 (+6.35%)

Updated Nov 8, 2026, 9:24 AM

SID Score

6.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ACHC

ACHC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

ACHC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$35.185	$37.935	$34.205	$37.00	4.53M
Nov 5, 2026	$37.18	$39.375	$33.84	$34.79	5.54M
Nov 4, 2026	$30.998	$34.04	$30.11	$32.25	5.06M
Nov 3, 2026	$29.96	$30.28	$29.56	$29.62	1.58M
Nov 2, 2026	$29.97	$30.23	$29.09	$29.62	1.26M
Oct 30, 2026	$29.30	$30.02	$29.02	$29.96	2.58M
Oct 29, 2026	$29.84	$30.095	$28.89	$29.46	2.74M
Oct 28, 2026	$29.65	$30.52	$29.29	$29.51	2.19M
Oct 27, 2026	$31.51	$31.61	$29.35	$29.90	2.34M
Oct 26, 2026	$31.71	$32.405	$31.0634	$31.34	1.37M
Oct 23, 2026	$31.61	$32.36	$31.41	$31.51	1.48M
Oct 22, 2026	$31.51	$32.1999	$31.05	$31.88	1.26M
Oct 21, 2026	$31.58	$32.09	$30.53	$31.43	1.12M
Oct 20, 2026	$30.25	$31.58	$30.11	$31.43	1.38M
Oct 19, 2026	$30.16	$30.5099	$29.73	$30.18	996.21K
Oct 16, 2026	$30.905	$31.07	$29.87	$29.98	1.52M
Oct 15, 2026	$31.67	$32.03	$30.891	$31.04	1.89M
Oct 14, 2026	$29.84	$31.895	$29.84	$31.67	1.93M
Oct 13, 2026	$30.20	$30.80	$29.59	$30.23	1.27M
Oct 12, 2026	$29.10	$30.21	$29.07	$30.08	1.21M