NASDAQ · ACHC

Acadia Healthcare Company, Inc.

Healthcare · Medical - Care Facilities

$29.96

Up+$0.50 (+1.70%)

Updated Oct 31, 2026, 8:19 PM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ACHC

ACHC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ACHC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$28.31	$29.45	$28.31	$29.25	1.38M
Oct 8, 2026	$28.86	$29.0631	$28.39	$28.48	1.3M
Oct 7, 2026	$28.84	$29.655	$28.66	$29.23	1.65M
Oct 6, 2026	$28.835	$29.255	$28.43	$29.04	1.42M
Oct 5, 2026	$28.32	$28.92	$27.83	$28.87	2.43M
Oct 2, 2026	$27.27	$28.32	$26.76	$28.06	1.44M