Acadia Healthcare Company, Inc. (ACHC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ACHC Historical Performance
Short-Term Returns
ACHC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Acadia Healthcare Company, Inc. (ACHC) trades at $24.46, representing a +1.2% return over the past year. The stock has delivered a -61.8% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $89.85 on November 30, 2022. From this peak, ACHC has corrected -72.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UHS (-8.6% 1Y), SEM (+9.5% 1Y), and SGRY (-38.2% 1Y), ACHC has underperformed the peer group average. Compare ACHC vs UHS →
ACHC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.12 | 25.21 | 24.35 | 24.46 | 2.19M | -3.32% |
| 2026-05-06 | 25.27 | 26.06 | 25.23 | 25.30 | 2.40M | +0.12% |
| 2026-05-05 | 27.50 | 27.90 | 25.25 | 25.27 | 2.81M | -8.72% |
| 2026-05-04 | 29.38 | 30.20 | 27.59 | 27.68 | 2.46M | -0.59% |
| 2026-05-01 | 25.79 | 27.95 | 25.71 | 27.85 | 5.23M | +7.55% |
| 2026-04-30 | 27.13 | 27.70 | 21.61 | 25.89 | 10.83M | -8.37% |
| 2026-04-29 | 27.58 | 28.57 | 27.05 | 28.26 | 3.84M | +2.47% |
| 2026-04-28 | 28.43 | 28.49 | 27.49 | 27.58 | 1.84M | -2.02% |
| 2026-04-27 | 27.39 | 28.47 | 27.27 | 28.15 | 2.25M | +2.81% |
| 2026-04-24 | 26.73 | 27.72 | 26.01 | 27.38 | 2.91M | +0.15% |
| 2026-04-23 | 27.89 | 28.03 | 26.98 | 27.34 | 1.84M | -2.39% |
| 2026-04-22 | 27.65 | 28.16 | 27.49 | 28.01 | 2.46M | +2.08% |
| 2026-04-21 | 28.05 | 28.27 | 27.38 | 27.44 | 1.68M | -1.44% |
| 2026-04-20 | 26.81 | 27.87 | 26.81 | 27.84 | 3.44M | +3.11% |
| 2026-04-17 | 27.00 | 27.87 | 26.76 | 27.00 | 3.55M | +0.41% |
| 2026-04-16 | 26.51 | 27.01 | 26.14 | 26.89 | 2.57M | +1.05% |
| 2026-04-15 | 26.56 | 26.64 | 26.22 | 26.61 | 1.96M | +0.19% |
| 2026-04-14 | 26.61 | 27.02 | 26.19 | 26.56 | 2.07M | +0.04% |
| 2026-04-13 | 25.75 | 26.57 | 25.50 | 26.55 | 2.38M | +2.35% |
| 2026-04-10 | 27.33 | 27.45 | 25.82 | 25.94 | 2.51M | -4.63% |
| 2026-04-09 | 26.62 | 27.97 | 26.36 | 27.20 | 3.88M | +3.38% |
| 2026-04-08 | 26.16 | 26.46 | 25.43 | 26.31 | 2.49M | +3.62% |
| 2026-04-07 | 25.00 | 25.55 | 24.51 | 25.39 | 1.97M | +1.93% |
| 2026-04-06 | 23.94 | 25.16 | 23.73 | 24.91 | 3.92M | +3.96% |
| 2026-04-02 | 23.09 | 24.39 | 22.61 | 23.96 | 2.11M | +1.23% |
| 2026-04-01 | 23.39 | 24.45 | 23.39 | 23.67 | 2.75M | +1.20% |
| 2026-03-31 | 22.98 | 23.73 | 22.85 | 23.39 | 1.82M | +2.45% |
| 2026-03-30 | 23.04 | 23.40 | 22.60 | 22.83 | 2.24M | -0.35% |
| 2026-03-27 | 23.81 | 24.00 | 22.53 | 22.91 | 3.27M | -3.94% |
| 2026-03-26 | 24.10 | 24.51 | 23.41 | 23.85 | 2.73M | -1.89% |
See ACHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACHC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACHC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonACHC — Frequently Asked Questions
Quick answers to the most common questions about buying ACHC stock.
How has ACHC stock performed recently?
ACHC returned +1.2% over the past year, beating its 5-year annualized CAGR of -17.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACHC's all-time high price?
Acadia Healthcare Company, Inc. reached $89.85 on 2022-11-30. The 52-week high is $30.20. Current 1-year return of +1.2% places the stock closer to historical peaks.
Where can I download ACHC historical price data?
This page provides ACHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.