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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.22$33.22364,600——
2019-12-30$33.05$33.05336,600——
2019-12-27$32.96$32.96317,700——
2019-12-26$32.86$32.86184,900——
2019-12-24$32.88$32.88102,000——
2019-12-23$33.18$33.18488,000——
2019-12-20$32.97$32.97973,100——
2019-12-19$33.24$33.24762,400——
2019-12-18$33.33$33.331,076,200——
2019-12-17$32.98$32.981,046,300——
2019-12-16$32.47$32.47680,700——
2019-12-13$32.08$32.08488,600——
2019-12-12$32.46$32.46595,100——
2019-12-11$31.53$31.53749,500——
2019-12-10$32.06$32.06645,200——
2019-12-09$31.99$31.99540,700——
2019-12-06$32.58$32.58719,900——
2019-12-05$32.15$32.15546,800——
2019-12-04$31.85$31.85704,800——
2019-12-03$31.90$31.90730,700——
2019-12-02$32.06$32.06445,800——
2019-11-29$32.16$32.16246,700——
2019-11-27$32.60$32.60611,300——
2019-11-26$32.23$32.23521,500——
2019-11-25$32.79$32.79698,700——
2019-11-22$32.36$32.36638,000——
2019-11-21$32.02$32.02870,400——
2019-11-20$32.00$32.001,035,200——
2019-11-19$31.82$31.82731,900——
2019-11-18$31.77$31.771,139,500——
2019-11-15$31.50$31.501,187,700——
2019-11-14$30.92$30.921,418,000——
2019-11-13$30.85$30.85387,500——
2019-11-12$30.72$30.72527,200——
2019-11-11$30.50$30.50638,700——
2019-11-08$30.74$30.74631,800——
2019-11-07$30.40$30.40698,600——
2019-11-06$30.28$30.281,630,600——
2019-11-05$31.37$31.37980,100——
2019-11-04$31.36$31.36705,300——
2019-11-01$30.86$30.86534,500——
2019-10-31$29.99$29.99577,000——
2019-10-30$30.28$30.28613,300——
2019-10-29$30.69$30.69900,600——
2019-10-28$30.62$30.62912,800——
2019-10-25$30.59$30.59905,500——
2019-10-24$31.37$31.37381,900——
2019-10-23$31.50$31.50524,100——
2019-10-22$31.50$31.50668,200——
2019-10-21$30.88$30.88500,100——
2019-10-18$30.57$30.57675,600——
2019-10-17$30.38$30.381,064,000——
2019-10-16$30.41$30.41574,500——
2019-10-15$29.60$29.60572,900——
2019-10-14$28.93$28.93267,900——
2019-10-11$29.61$29.61991,000——
2019-10-10$28.92$28.92403,800——
2019-10-09$29.19$29.19298,200——
2019-10-08$29.17$29.17412,700——
2019-10-07$29.67$29.67411,900——
2019-10-04$29.86$29.86326,500——
2019-10-03$29.61$29.61497,500——
2019-10-02$29.50$29.50714,400——
2019-10-01$29.58$29.58552,600——
2019-09-30$31.08$31.08465,100——
2019-09-27$30.36$30.36634,500——
2019-09-26$30.93$30.93663,800——
2019-09-25$32.16$32.16599,700——
2019-09-24$31.96$31.96579,800——
2019-09-23$32.87$32.87803,400——
2019-09-20$32.76$32.761,645,600——
2019-09-19$32.31$32.311,050,300——
2019-09-18$32.29$32.291,293,500——
2019-09-17$31.99$31.99740,600——
2019-09-16$32.79$32.79736,700——
2019-09-13$31.97$31.97674,600——
2019-09-12$31.58$31.58848,600——
2019-09-11$31.94$31.941,881,700——
2019-09-10$30.43$30.431,799,900——
2019-09-09$28.89$28.892,129,600——
2019-09-06$27.06$27.062,702,700——
2019-09-05$26.32$26.32819,600——
2019-09-04$26.11$26.11787,600——
2019-09-03$25.79$25.79419,300——
2019-08-30$26.46$26.46408,000——
2019-08-29$26.54$26.54297,000——
2019-08-28$26.19$26.19498,600——
2019-08-27$25.95$25.95556,700——
2019-08-26$26.57$26.57356,800——
2019-08-23$26.43$26.43460,000——
2019-08-22$27.33$27.33231,000——
2019-08-21$27.33$27.33491,500——
2019-08-20$27.21$27.21462,400——
2019-08-19$27.43$27.43704,300——
2019-08-16$27.52$27.52416,200——
2019-08-15$27.36$27.36729,700——
2019-08-14$27.92$27.92954,500——
2019-08-13$29.02$29.02363,300——
2019-08-12$28.26$28.26301,700——
2019-08-09$28.77$28.77487,600——
2019-08-08$29.27$29.27772,500——
2019-08-07$29.40$29.40602,000——
2019-08-06$29.23$29.23872,600——
2019-08-05$28.58$28.58551,000——
2019-08-02$29.07$29.07510,600——
2019-08-01$29.64$29.641,258,000——
2019-07-31$31.94$31.941,591,500——
2019-07-30$32.89$32.891,135,800——
2019-07-29$33.02$33.02631,300——
2019-07-26$33.20$33.20649,800——
2019-07-25$32.14$32.14938,700——
2019-07-24$32.24$32.241,772,600——
2019-07-23$31.00$31.00512,500——
2019-07-22$31.34$31.34521,100——
2019-07-19$31.68$31.68457,000——
2019-07-18$31.92$31.92398,900——
2019-07-17$32.29$32.29456,900——
2019-07-16$32.76$32.76579,400——
2019-07-15$33.34$33.34261,500——
2019-07-12$33.51$33.51643,100——
2019-07-11$33.62$33.62571,700——
2019-07-10$33.67$33.67501,100——
2019-07-09$33.62$33.62412,100——
2019-07-08$34.17$34.17727,200——
2019-07-05$34.62$34.62232,000——
2019-07-03$34.30$34.30246,000——
2019-07-02$34.19$34.19581,000——
2019-07-01$34.31$34.31728,900——
2019-06-28$34.95$34.95850,800——
2019-06-27$34.33$34.33569,400——
2019-06-26$34.31$34.31601,500——
2019-06-25$34.45$34.45930,600——
2019-06-24$34.67$34.67661,800——
2019-06-21$34.72$34.72905,800——
2019-06-20$34.52$34.52761,400——
2019-06-19$34.04$34.04783,000——
2019-06-18$34.20$34.201,101,600——
2019-06-17$34.00$34.00917,900——
2019-06-14$33.03$33.03435,900——
2019-06-13$33.85$33.85718,200——
2019-06-12$33.78$33.78656,000——
2019-06-11$33.92$33.921,060,700——
2019-06-10$33.81$33.81870,000——
2019-06-07$33.91$33.91663,300——
2019-06-06$33.20$33.20313,200——
2019-06-05$33.30$33.30484,800——
2019-06-04$33.72$33.72768,700——
2019-06-03$33.00$33.00675,200——
2019-05-31$32.22$32.22690,000——
2019-05-30$32.82$32.82904,800——
2019-05-29$32.05$32.05986,700——
2019-05-28$32.61$32.611,584,300——
2019-05-24$32.71$32.71632,900——
2019-05-23$32.24$32.24457,900——
2019-05-22$33.51$33.51514,000——
2019-05-21$33.43$33.43939,100——
2019-05-20$32.78$32.78727,800——
2019-05-17$32.92$32.92787,000——
2019-05-16$32.76$32.76360,800——
2019-05-15$33.11$33.11338,900——
2019-05-14$32.80$32.80629,100——
2019-05-13$32.17$32.17478,400——
2019-05-10$32.52$32.52608,500——
2019-05-09$32.36$32.36454,100——
2019-05-08$32.56$32.56669,000——
2019-05-07$32.60$32.60602,700——
2019-05-06$33.82$33.82945,500——
2019-05-03$33.42$33.42583,200——
2019-05-02$32.26$32.26760,600——
2019-05-01$32.37$32.371,453,700——
2019-04-30$32.02$32.02879,300——
2019-04-29$32.37$32.37490,700——
2019-04-26$32.29$32.29560,000——
2019-04-25$32.09$32.09819,300——
2019-04-24$31.86$31.86818,100——
2019-04-23$31.22$31.22946,300——
2019-04-22$29.64$29.64587,000——
2019-04-18$29.51$29.511,172,500——
2019-04-17$28.38$28.381,274,900——
2019-04-16$28.99$28.991,138,600——
2019-04-15$29.31$29.311,151,700——
2019-04-12$29.34$29.34834,300——
2019-04-11$29.30$29.30499,600——
2019-04-10$29.91$29.91825,500——
2019-04-09$30.03$30.03612,800——
2019-04-08$30.40$30.40764,300——
2019-04-05$31.04$31.04854,900——
2019-04-04$30.43$30.43608,800——
2019-04-03$29.57$29.573,517,300——
2019-04-02$29.65$29.65739,800——
2019-04-01$29.66$29.66823,200——
2019-03-29$29.31$29.31723,100——
2019-03-28$29.42$29.421,421,700——
2019-03-27$29.20$29.20886,400——
2019-03-26$29.65$29.65854,100——
2019-03-25$29.48$29.48691,600——
2019-03-22$30.06$30.06475,600——
2019-03-21$31.22$31.22970,700——
2019-03-20$30.27$30.27713,300——
2019-03-19$30.94$30.94704,000——
2019-03-18$30.46$30.46907,800——
2019-03-15$30.12$30.121,353,500——
2019-03-14$30.59$30.591,454,900——
2019-03-13$30.06$30.06974,400——
2019-03-12$29.70$29.701,120,000——
2019-03-11$29.68$29.681,328,600——
2019-03-08$28.98$28.981,151,700——
2019-03-07$28.49$28.491,209,300——
2019-03-06$28.25$28.251,904,200——
2019-03-05$29.29$29.291,551,100——
2019-03-04$30.17$30.171,690,700——
2019-03-01$30.41$30.413,740,000——
2019-02-28$26.29$26.291,584,600——
2019-02-27$26.23$26.231,102,900——
2019-02-26$27.43$27.431,416,000——
2019-02-25$27.85$27.851,179,300——
2019-02-22$27.70$27.70948,000——
2019-02-21$27.72$27.72872,900——
2019-02-20$27.54$27.54835,500——
2019-02-19$28.09$28.09743,300——
2019-02-15$28.41$28.41922,800——
2019-02-14$27.18$27.18867,200——
2019-02-13$27.13$27.13998,100——
2019-02-12$27.16$27.16815,400——
2019-02-11$26.76$26.761,301,700——
2019-02-08$26.40$26.401,850,700——
2019-02-07$27.61$27.61642,700——
2019-02-06$27.72$27.72619,900——
2019-02-05$27.79$27.791,481,800——
2019-02-04$27.79$27.79689,100——
2019-02-01$27.77$27.77923,200——
2019-01-31$27.36$27.361,073,000——
2019-01-30$27.77$27.771,672,400——
2019-01-29$27.48$27.48928,800——
2019-01-28$27.49$27.49876,700——
2019-01-25$27.56$27.56891,300——
2019-01-24$27.78$27.78841,300——
2019-01-23$27.89$27.89887,000——
2019-01-22$28.32$28.321,313,900——
2019-01-18$28.99$28.99683,900——
2019-01-17$29.20$29.20664,300——
2019-01-16$29.05$29.05744,100——
2019-01-15$28.77$28.77764,600——
2019-01-14$28.14$28.14793,800——
2019-01-11$29.03$29.032,197,900——
2019-01-10$28.67$28.67867,000——
2019-01-09$27.50$27.501,079,200——
2019-01-08$26.99$26.99713,800——
2019-01-07$26.30$26.30809,700——
2019-01-04$26.14$26.142,271,900——
2019-01-03$25.40$25.401,172,600——
2019-01-02$25.86$25.86796,800——