stockNASDAQ: ACHC • 28 Days Updates
Acadia Healthcare Company Inc. (ACHC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:acadiahealthcare.com
Price & Performance Trajectory
Acadia Healthcare Company Inc.NASDAQ: ACHC
Latest Close
$29.25
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesACHC session performance
✓ Latest Close USD
$29.25
Latest session close
+$0.89vs period start
Period Return % % GAIN
+3.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$29.78 / $26.76
Period range envelope
$3.02channel spread
Total Volume SHARES
26.69M
Period turnover
Avg: 1.57M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $29.25 | +2.70% | $29.45 | $28.31 | 1.33M |
| Oct 08, 2026 | $28.48 | -2.57% | $29.06 | $28.39 | 1.29M |
| Oct 07, 2026 | $29.23 | +0.65% | $29.66 | $28.81 | 1.43M |
| Oct 06, 2026 | $29.04 | +0.59% | $29.26 | $28.43 | 1.41M |
| Oct 05, 2026 | $28.87 | +2.89% | $28.92 | $27.83 | 2.06M |
| Oct 02, 2026 | $28.06 | +4.20% | $28.32 | $26.76 | 1.43M |
| Sep 25, 2026 | $28.09 | +1.04% | $28.38 | $27.43 | 1.15M |
| Sep 24, 2026 | $27.80 | -2.49% | $28.65 | $27.31 | 2.18M |
| Sep 23, 2026 | $28.51 | -2.93% | $29.78 | $28.09 | 2.46M |
| Sep 22, 2026 | $29.37 | +3.52% | $29.69 | $28.55 | 2.06M |
| Sep 21, 2026 | $28.37 | +0.14% | $29.14 | $28.31 | 1.49M |
| Sep 18, 2026 | $28.33 | -1.67% | $29.27 | $27.75 | 2.68M |
| Sep 17, 2026 | $28.81 | +2.31% | $29.08 | $28.16 | 1.55M |
| Sep 16, 2026 | $28.16 | +2.85% | $28.38 | $27.08 | 1.23M |
| Sep 15, 2026 | $27.38 | -2.21% | $28.03 | $26.97 | 1.19M |
Page 1 of 2