Acadia Healthcare (ACHC) went public on March 4, 1994, when it opened at a split-adjusted price of $24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $39.90 | $46.84 | $39.76 | $45.12 | 11,892,147 |
December 2024 | $40.71 | $42.78 | $36.80 | $39.65 | 35,713,119 |
November 2024 | $42.56 | $44.51 | $36.50 | $40.63 | 31,320,586 |
October 2024 | $62.99 | $63.41 | $42.46 | $42.69 | 45,045,796 |
September 2024 | $78.10 | $79.83 | $53.22 | $63.41 | 28,091,212 |
August 2024 | $69.26 | $82.41 | $68.06 | $81.93 | 21,027,058 |
July 2024 | $67.53 | $69.83 | $64.11 | $64.85 | 21,404,751 |
June 2024 | $69.12 | $72.50 | $64.67 | $67.54 | 15,337,862 |
May 2024 | $74.15 | $74.73 | $62.04 | $68.89 | 27,233,781 |
April 2024 | $79.38 | $79.45 | $69.46 | $73.94 | 12,775,481 |
March 2024 | $83.78 | $86.56 | $75.00 | $79.22 | 13,706,863 |
February 2024 | $82.35 | $87.77 | $78.44 | $83.45 | 10,207,012 |
January 2024 | $76.97 | $87.39 | $75.94 | $82.14 | 10,579,360 |
December 2023 | $72.72 | $79.67 | $70.15 | $77.76 | 9,895,369 |
November 2023 | $73.22 | $77.26 | $69.81 | $72.99 | 11,109,625 |
October 2023 | $69.49 | $79.86 | $66.49 | $73.51 | 13,282,429 |
September 2023 | $77.31 | $77.88 | $67.63 | $70.31 | 8,938,259 |
August 2023 | $78.85 | $79.98 | $74.29 | $77.10 | 7,543,027 |
July 2023 | $79.12 | $81.33 | $70.49 | $79.03 | 16,168,198 |
June 2023 | $70.50 | $80.17 | $67.20 | $79.64 | 14,757,023 |
May 2023 | $72.40 | $73.40 | $67.07 | $70.63 | 13,281,891 |
April 2023 | $72.67 | $76.48 | $69.68 | $72.29 | 11,620,895 |
March 2023 | $72.38 | $75.28 | $66.87 | $72.25 | 14,702,513 |
February 2023 | $83.67 | $85.27 | $71.59 | $72.51 | 12,357,975 |
January 2023 | $82.98 | $86.37 | $80.49 | $84.02 | 8,630,904 |
