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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.10$33.10886,200——
2016-12-29$33.61$33.611,261,900——
2016-12-28$33.48$33.48961,900——
2016-12-27$33.96$33.96738,500——
2016-12-23$34.68$34.681,216,200——
2016-12-22$34.75$34.751,519,600——
2016-12-21$33.92$33.92880,100——
2016-12-20$33.86$33.86860,500——
2016-12-19$34.87$34.87739,900——
2016-12-16$35.16$35.161,849,700——
2016-12-15$34.50$34.501,334,300——
2016-12-14$33.31$33.312,688,000——
2016-12-13$34.60$34.601,751,300——
2016-12-12$35.88$35.881,050,600——
2016-12-09$36.84$36.84916,100——
2016-12-08$37.25$37.251,228,200——
2016-12-07$36.19$36.191,727,200——
2016-12-06$38.28$38.281,409,600——
2016-12-05$38.79$38.79838,500——
2016-12-02$37.92$37.92882,400——
2016-12-01$38.08$38.081,025,400——
2016-11-30$38.01$38.01811,400——
2016-11-29$38.02$38.021,737,200——
2016-11-28$37.58$37.58756,500——
2016-11-25$38.13$38.13340,000——
2016-11-23$37.97$37.971,155,900——
2016-11-22$38.29$38.29812,700——
2016-11-21$38.71$38.71966,100——
2016-11-18$38.58$38.581,068,700——
2016-11-17$38.34$38.34557,400——
2016-11-16$37.87$37.87723,800——
2016-11-15$38.22$38.221,012,800——
2016-11-14$39.08$39.081,546,500——
2016-11-11$38.78$38.781,512,900——
2016-11-10$39.95$39.951,430,400——
2016-11-09$39.48$39.481,289,500——
2016-11-08$38.92$38.921,109,000——
2016-11-07$39.23$39.232,153,100——
2016-11-04$37.32$37.321,534,200——
2016-11-03$36.64$36.642,447,300——
2016-11-02$37.09$37.092,121,200——
2016-11-01$35.30$35.301,503,400——
2016-10-31$35.96$35.961,674,400——
2016-10-28$36.84$36.841,672,800——
2016-10-27$36.96$36.961,309,900——
2016-10-26$37.68$37.681,021,700——
2016-10-25$38.69$38.691,025,000——
2016-10-24$39.43$39.43941,200——
2016-10-21$39.26$39.261,750,500——
2016-10-20$39.69$39.691,679,200——
2016-10-19$40.42$40.428,779,200——
2016-10-18$45.19$45.191,267,500——
2016-10-17$43.44$43.441,529,700——
2016-10-14$42.81$42.811,271,200——
2016-10-13$43.99$43.991,803,900——
2016-10-12$45.04$45.041,129,400——
2016-10-11$46.36$46.36865,800——
2016-10-10$47.44$47.44865,300——
2016-10-07$46.25$46.252,071,300——
2016-10-06$47.76$47.76741,100——
2016-10-05$48.65$48.651,083,200——
2016-10-04$49.51$49.51772,000——
2016-10-03$48.89$48.89740,800——
2016-09-30$49.55$49.551,616,200——
2016-09-29$47.51$47.51997,400——
2016-09-28$47.74$47.74694,700——
2016-09-27$48.16$48.16877,600——
2016-09-26$48.03$48.031,286,700——
2016-09-23$49.54$49.54677,000——
2016-09-22$50.32$50.321,322,100——
2016-09-21$49.22$49.221,171,100——
2016-09-20$50.20$50.201,162,100——
2016-09-19$51.03$51.03835,700——
2016-09-16$51.82$51.823,179,500——
2016-09-15$49.22$49.221,718,700——
2016-09-14$50.19$50.191,130,700——
2016-09-13$51.12$51.12469,100——
2016-09-12$51.83$51.83770,800——
2016-09-09$51.58$51.58781,400——
2016-09-08$52.97$52.97718,400——
2016-09-07$53.07$53.071,162,700——
2016-09-06$51.69$51.69685,900——
2016-09-02$51.61$51.61819,000——
2016-09-01$50.33$50.33725,600——
2016-08-31$51.19$51.19670,700——
2016-08-30$51.19$51.19961,300——
2016-08-29$51.51$51.51952,300——
2016-08-26$50.75$50.75745,900——
2016-08-25$51.00$51.00485,400——
2016-08-24$51.10$51.10620,800——
2016-08-23$52.20$52.20521,800——
2016-08-22$52.02$52.02592,800——
2016-08-19$51.94$51.94507,600——
2016-08-18$51.97$51.97451,400——
2016-08-17$51.81$51.81691,300——
2016-08-16$52.72$52.72908,400——
2016-08-15$54.29$54.291,471,600——
2016-08-12$52.56$52.561,059,000——
2016-08-11$52.19$52.19959,100——
2016-08-10$51.31$51.31849,500——
2016-08-09$51.32$51.32415,800——
2016-08-08$51.73$51.73517,200——
2016-08-05$52.43$52.43551,200——
2016-08-04$51.85$51.85743,800——
2016-08-03$52.87$52.871,204,000——
2016-08-02$51.40$51.401,635,400——
2016-08-01$52.59$52.592,503,500——
2016-07-29$56.50$56.502,204,900——
2016-07-28$53.29$53.292,437,600——
2016-07-27$51.29$51.292,265,900——
2016-07-26$54.13$54.13652,700——
2016-07-25$54.18$54.18449,200——
2016-07-22$54.50$54.50493,300——
2016-07-21$54.94$54.94477,900——
2016-07-20$54.68$54.68771,200——
2016-07-19$53.81$53.81514,600——
2016-07-18$54.49$54.491,018,700——
2016-07-15$53.15$53.151,084,000——
2016-07-14$52.90$52.904,159,600——
2016-07-13$56.43$56.43867,700——
2016-07-12$56.46$56.461,088,400——
2016-07-11$54.46$54.46791,400——
2016-07-08$53.85$53.85833,400——
2016-07-07$53.80$53.80529,000——
2016-07-06$52.89$52.89958,700——
2016-07-05$52.50$52.50801,200——
2016-07-01$54.64$54.64604,000——
2016-06-30$55.40$55.40760,400——
2016-06-29$54.97$54.971,110,200——
2016-06-28$53.32$53.321,659,300——
2016-06-27$51.03$51.032,107,300——
2016-06-24$55.42$55.424,520,900——
2016-06-23$62.44$62.44735,700——
2016-06-22$60.79$60.79458,400——
2016-06-21$60.40$60.40760,900——
2016-06-20$59.17$59.17662,100——
2016-06-17$56.83$56.831,044,100——
2016-06-16$58.58$58.58868,700——
2016-06-15$58.44$58.44739,800——
2016-06-14$59.34$59.34614,200——
2016-06-13$59.71$59.71598,000——
2016-06-10$61.55$61.55654,200——
2016-06-09$62.98$62.98425,700——
2016-06-08$62.92$62.92472,000——
2016-06-07$62.13$62.13657,400——
2016-06-06$61.29$61.29527,400——
2016-06-03$59.85$59.85447,300——
2016-06-02$61.02$61.02596,900——
2016-06-01$59.68$59.68431,300——
2016-05-31$58.87$58.87574,500——
2016-05-27$58.07$58.07508,000——
2016-05-26$56.91$56.91442,300——
2016-05-25$57.83$57.83400,900——
2016-05-24$57.46$57.46434,400——
2016-05-23$56.52$56.52282,100——
2016-05-20$57.03$57.03373,100——
2016-05-19$56.72$56.72460,600——
2016-05-18$56.33$56.33554,900——
2016-05-17$57.04$57.04652,400——
2016-05-16$56.55$56.55503,100——
2016-05-13$56.12$56.12533,800——
2016-05-12$56.91$56.91664,700——
2016-05-11$58.99$58.99555,500——
2016-05-10$58.84$58.84515,700——
2016-05-09$58.88$58.88324,200——
2016-05-06$58.49$58.49458,800——
2016-05-05$58.04$58.04620,100——
2016-05-04$59.24$59.24658,700——
2016-05-03$61.35$61.35660,900——
2016-05-02$62.62$62.62783,300——
2016-04-29$63.19$63.191,154,000——
2016-04-28$62.21$62.21694,800——
2016-04-27$63.73$63.731,024,900——
2016-04-26$63.39$63.39716,700——
2016-04-25$61.30$61.30539,700——
2016-04-22$63.33$63.33840,500——
2016-04-21$60.99$60.99417,100——
2016-04-20$60.38$60.38480,200——
2016-04-19$58.71$58.71524,000——
2016-04-18$58.52$58.52494,400——
2016-04-15$58.16$58.16560,900——
2016-04-14$58.59$58.59817,800——
2016-04-13$56.63$56.63582,200——
2016-04-12$54.64$54.64406,700——
2016-04-11$54.29$54.29379,900——
2016-04-08$54.63$54.63405,000——
2016-04-07$55.65$55.65510,200——
2016-04-06$55.20$55.20411,900——
2016-04-05$53.89$53.89570,900——
2016-04-04$54.89$54.89554,500——
2016-04-01$54.95$54.95625,300——
2016-03-31$55.11$55.11452,200——
2016-03-30$55.44$55.44738,500——
2016-03-29$54.76$54.76548,300——
2016-03-28$53.45$53.45384,000——
2016-03-24$53.56$53.56684,100——
2016-03-23$53.92$53.92611,500——
2016-03-22$54.17$54.17770,600——
2016-03-21$52.80$52.80826,100——
2016-03-18$52.37$52.371,161,500——
2016-03-17$50.27$50.271,395,600——
2016-03-16$52.60$52.60636,000——
2016-03-15$52.86$52.86798,400——
2016-03-14$54.75$54.75694,600——
2016-03-11$55.10$55.101,412,400——
2016-03-10$54.06$54.06743,200——
2016-03-09$55.07$55.07800,500——
2016-03-08$55.78$55.78646,300——
2016-03-07$57.58$57.581,014,000——
2016-03-04$58.80$58.801,037,200——
2016-03-03$59.68$59.68694,800——
2016-03-02$57.49$57.49608,000——
2016-03-01$55.98$55.98714,200——
2016-02-29$55.41$55.41626,400——
2016-02-26$56.31$56.31615,800——
2016-02-25$55.28$55.28669,200——
2016-02-24$54.96$54.96983,800——
2016-02-23$55.84$55.84587,500——
2016-02-22$56.15$56.15929,900——
2016-02-19$54.38$54.381,263,300——
2016-02-18$53.50$53.501,380,200——
2016-02-17$56.84$56.842,278,600——
2016-02-16$55.00$55.001,443,200——
2016-02-12$53.77$53.77760,600——
2016-02-11$53.17$53.171,439,500——
2016-02-10$56.09$56.09850,200——
2016-02-09$54.93$54.931,200,600——
2016-02-08$54.70$54.701,430,300——
2016-02-05$58.96$58.96762,700——
2016-02-04$59.72$59.72516,600——
2016-02-03$60.10$60.10824,200——
2016-02-02$60.06$60.06499,000——
2016-02-01$61.87$61.87815,800——
2016-01-29$61.03$61.031,291,700——
2016-01-28$58.37$58.371,092,600——
2016-01-27$60.19$60.19527,800——
2016-01-26$60.73$60.73623,300——
2016-01-25$59.44$59.44696,700——
2016-01-22$60.08$60.081,062,800——
2016-01-21$58.58$58.581,199,400——
2016-01-20$59.02$59.021,213,800——
2016-01-19$58.16$58.161,283,400——
2016-01-15$58.34$58.341,851,600——
2016-01-14$58.83$58.831,548,600——
2016-01-13$58.12$58.121,212,100——
2016-01-12$61.13$61.131,043,300——
2016-01-11$63.28$63.281,622,800——
2016-01-08$62.45$62.451,432,100——
2016-01-07$61.52$61.523,787,200——
2016-01-06$61.56$61.562,536,100——
2016-01-05$63.59$63.591,497,500——
2016-01-04$64.23$64.231,544,800——