NASDAQ:ACHC | Historical Stock Price | Acadia Healthcare Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.36$3.90$11.19$32.09$92.001994-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.33$47.331,005,200——
2013-12-30$47.76$47.76397,600——
2013-12-27$47.34$47.34345,300——
2013-12-26$47.94$47.94142,900——
2013-12-24$47.50$47.50134,900——
2013-12-23$47.84$47.84280,900——
2013-12-20$47.16$47.16390,000——
2013-12-19$46.64$46.64328,800——
2013-12-18$47.39$47.39782,600——
2013-12-17$46.48$46.48332,700——
2013-12-16$46.13$46.13322,800——
2013-12-13$46.10$46.10387,700——
2013-12-12$45.45$45.45301,200——
2013-12-11$44.69$44.69315,200——
2013-12-10$45.68$45.68376,400——
2013-12-09$45.71$45.71356,200——
2013-12-06$45.81$45.81414,900——
2013-12-05$46.39$46.39397,300——
2013-12-04$47.06$47.06347,100——
2013-12-03$47.82$47.82461,600——
2013-12-02$48.46$48.46605,800——
2013-11-29$46.20$46.20163,200——
2013-11-27$47.03$47.03208,700——
2013-11-26$46.64$46.64147,800——
2013-11-25$45.23$45.23228,000——
2013-11-22$44.84$44.84267,400——
2013-11-21$45.80$45.80185,000——
2013-11-20$44.97$44.97372,100——
2013-11-19$44.00$44.00433,300——
2013-11-18$43.57$43.57264,300——
2013-11-15$43.70$43.70237,700——
2013-11-14$44.70$44.70125,200——
2013-11-13$44.46$44.4699,800——
2013-11-12$44.24$44.2482,400——
2013-11-11$43.42$43.42159,900——
2013-11-08$43.06$43.06230,700——
2013-11-07$41.90$41.90258,800——
2013-11-06$42.21$42.21195,500——
2013-11-05$43.08$43.08111,500——
2013-11-04$42.71$42.71252,100——
2013-11-01$42.28$42.28296,600——
2013-10-31$43.42$43.42403,100——
2013-10-30$42.67$42.67987,900——
2013-10-29$39.35$39.35392,400——
2013-10-28$39.14$39.14340,500——
2013-10-25$39.28$39.2895,300——
2013-10-24$39.33$39.33101,600——
2013-10-23$39.43$39.43109,800——
2013-10-22$39.74$39.74333,600——
2013-10-21$39.99$39.99298,900——
2013-10-18$39.95$39.95228,500——
2013-10-17$40.14$40.14174,200——
2013-10-16$39.78$39.78196,000——
2013-10-15$38.53$38.53101,100——
2013-10-14$38.94$38.94109,600——
2013-10-11$38.82$38.82246,200——
2013-10-10$39.29$39.29149,200——
2013-10-09$38.25$38.25191,000——
2013-10-08$38.65$38.65166,700——
2013-10-07$39.32$39.32202,900——
2013-10-04$39.94$39.94138,900——
2013-10-03$40.01$40.01236,900——
2013-10-02$40.71$40.71263,200——
2013-10-01$39.65$39.65252,000——
2013-09-30$39.43$39.43217,300——
2013-09-27$39.60$39.60337,000——
2013-09-26$39.09$39.09211,400——
2013-09-25$39.45$39.45182,200——
2013-09-24$39.12$39.12209,200——
2013-09-23$39.67$39.67293,800——
2013-09-20$39.26$39.26376,900——
2013-09-19$39.54$39.54200,400——
2013-09-18$39.91$39.91327,900——
2013-09-17$40.65$40.65226,000——
2013-09-16$39.54$39.54166,000——
2013-09-13$39.51$39.51181,000——
2013-09-12$39.19$39.19248,600——
2013-09-11$38.72$38.72165,700——
2013-09-10$39.19$39.19207,300——
2013-09-09$38.53$38.53125,800——
2013-09-06$38.20$38.20144,900——
2013-09-05$38.22$38.22197,600——
2013-09-04$38.49$38.49160,100——
2013-09-03$37.81$37.81203,300——
2013-08-30$38.33$38.33181,300——
2013-08-29$38.28$38.28111,400——
2013-08-28$37.50$37.50145,300——
2013-08-27$37.26$37.26128,400——
2013-08-26$38.47$38.47199,400——
2013-08-23$38.00$38.00184,400——
2013-08-22$37.95$37.9596,200——
2013-08-21$37.75$37.75212,500——
2013-08-20$37.98$37.98106,200——
2013-08-19$37.65$37.65222,800——
2013-08-16$37.62$37.62148,900——
2013-08-15$37.49$37.49202,300——
2013-08-14$37.81$37.81174,100——
2013-08-13$38.12$38.12113,900——
2013-08-12$37.98$37.98128,800——
2013-08-09$38.02$38.02157,900——
2013-08-08$37.71$37.71273,100——
2013-08-07$38.21$38.21181,900——
2013-08-06$37.98$37.98264,400——
2013-08-05$38.09$38.09214,400——
2013-08-02$38.10$38.10264,100——
2013-08-01$37.96$37.96353,900——
2013-07-31$36.87$36.87823,800——
2013-07-30$34.60$34.60395,100——
2013-07-29$34.08$34.08229,800——
2013-07-26$34.42$34.42292,200——
2013-07-25$34.31$34.31314,200——
2013-07-24$34.15$34.15209,700——
2013-07-23$34.66$34.66180,100——
2013-07-22$34.93$34.93173,100——
2013-07-19$34.91$34.91211,400——
2013-07-18$35.13$35.13121,600——
2013-07-17$35.05$35.05129,400——
2013-07-16$35.15$35.15191,500——
2013-07-15$35.74$35.74152,600——
2013-07-12$35.23$35.23176,400——
2013-07-11$34.88$34.88194,900——
2013-07-10$34.57$34.57198,400——
2013-07-09$34.20$34.20304,900——
2013-07-08$33.50$33.50308,900——
2013-07-05$32.13$32.13795,700——
2013-07-03$32.46$32.46253,000——
2013-07-02$33.10$33.10318,500——
2013-07-01$33.94$33.94484,200——
2013-06-28$33.07$33.071,554,100——
2013-06-27$34.15$34.15223,100——
2013-06-26$34.01$34.01411,800——
2013-06-25$34.83$34.83502,500——
2013-06-24$34.90$34.90479,700——
2013-06-21$34.30$34.30447,200——
2013-06-20$34.16$34.16567,700——
2013-06-19$34.74$34.74329,500——
2013-06-18$35.43$35.43596,600——
2013-06-17$34.21$34.21544,400——
2013-06-14$34.05$34.05473,400——
2013-06-13$34.12$34.12363,600——
2013-06-12$34.76$34.76297,300——
2013-06-11$34.70$34.70273,200——
2013-06-10$34.95$34.95273,500——
2013-06-07$34.23$34.23216,600——
2013-06-06$33.39$33.39426,400——
2013-06-05$33.33$33.33982,700——
2013-06-04$33.50$33.50407,200——
2013-06-03$33.64$33.64230,700——
2013-05-31$33.39$33.39222,400——
2013-05-30$33.48$33.48153,800——
2013-05-29$33.05$33.05137,000——
2013-05-28$33.44$33.44211,400——
2013-05-24$32.90$32.90174,400——
2013-05-23$32.74$32.74584,700——
2013-05-22$32.20$32.20556,900——
2013-05-21$32.07$32.07768,800——
2013-05-20$32.97$32.97298,200——
2013-05-17$34.37$34.37277,600——
2013-05-16$33.81$33.81206,300——
2013-05-15$34.86$34.86287,100——
2013-05-14$33.99$33.99350,800——
2013-05-13$33.91$33.91194,400——
2013-05-10$33.72$33.72284,800——
2013-05-09$33.00$33.00298,100——
2013-05-08$33.17$33.17307,700——
2013-05-07$33.02$33.02230,200——
2013-05-06$32.42$32.42489,400——
2013-05-03$31.64$31.64560,500——
2013-05-02$32.47$32.47638,000——
2013-05-01$31.05$31.05370,700——
2013-04-30$31.55$31.55263,100——
2013-04-29$32.17$32.17282,300——
2013-04-26$31.84$31.84389,300——
2013-04-25$31.71$31.71366,600——
2013-04-24$31.59$31.59351,800——
2013-04-23$31.18$31.18358,800——
2013-04-22$30.89$30.89726,900——
2013-04-19$31.41$31.41314,100——
2013-04-18$30.95$30.95494,500——
2013-04-17$30.17$30.17293,300——
2013-04-16$30.37$30.37356,500——
2013-04-15$29.26$29.26527,500——
2013-04-12$29.65$29.65127,500——
2013-04-11$29.03$29.03215,100——
2013-04-10$29.53$29.53214,000——
2013-04-09$29.01$29.01186,300——
2013-04-08$29.01$29.01193,000——
2013-04-05$29.15$29.15574,400——
2013-04-04$28.57$28.57121,900——
2013-04-03$28.55$28.55505,600——
2013-04-02$29.12$29.12270,600——
2013-04-01$30.01$30.01459,200——
2013-03-28$29.39$29.39169,100——
2013-03-27$29.39$29.39139,000——
2013-03-26$29.25$29.25340,800——
2013-03-25$29.26$29.26218,800——
2013-03-22$28.94$28.94206,300——
2013-03-21$29.00$29.00547,700——
2013-03-20$28.53$28.53178,000——
2013-03-19$28.25$28.25198,800——
2013-03-18$28.19$28.19236,400——
2013-03-15$28.02$28.02605,300——
2013-03-14$28.10$28.10271,500——
2013-03-13$28.13$28.13322,400——
2013-03-12$28.04$28.04226,600——
2013-03-11$28.03$28.03172,400——
2013-03-08$27.89$27.89415,700——
2013-03-07$27.32$27.32200,500——
2013-03-06$27.52$27.52180,700——
2013-03-05$28.02$28.02288,600——
2013-03-04$27.84$27.84464,300——
2013-03-01$26.50$26.50353,600——
2013-02-28$27.22$27.22179,100——
2013-02-27$27.20$27.20304,900——
2013-02-26$26.59$26.59191,900——
2013-02-25$26.24$26.24665,200——
2013-02-22$26.80$26.80377,300——
2013-02-21$26.27$26.27542,300——
2013-02-20$25.89$25.89255,200——
2013-02-19$26.24$26.24208,800——
2013-02-15$25.94$25.94195,300——
2013-02-14$26.71$26.71367,800——
2013-02-13$25.71$25.71122,800——
2013-02-12$25.67$25.67122,000——
2013-02-11$25.88$25.88105,900——
2013-02-08$26.19$26.19150,000——
2013-02-07$26.09$26.09153,600——
2013-02-06$25.64$25.64162,800——
2013-02-05$25.75$25.75302,700——
2013-02-04$25.52$25.52222,800——
2013-02-01$25.89$25.89394,200——
2013-01-31$25.57$25.57254,200——
2013-01-30$25.62$25.62166,300——
2013-01-29$25.63$25.63168,300——
2013-01-28$26.00$26.00286,700——
2013-01-25$26.30$26.30490,900——
2013-01-24$26.50$26.50272,100——
2013-01-23$26.30$26.30220,600——
2013-01-22$26.88$26.88286,000——
2013-01-18$26.28$26.2894,900——
2013-01-17$26.06$26.06189,900——
2013-01-16$25.94$25.94246,900——
2013-01-15$25.33$25.33348,900——
2013-01-14$24.69$24.69294,000——
2013-01-11$24.85$24.85258,200——
2013-01-10$24.83$24.83151,700——
2013-01-09$25.07$25.07263,800——
2013-01-08$24.94$24.94416,600——
2013-01-07$24.15$24.15121,300——
2013-01-04$23.63$23.63305,000——
2013-01-03$24.19$24.19391,300——
2013-01-02$24.37$24.37885,100——