Acadia Healthcare Company, Inc. (ACHC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +16.7%
- 3M
- +15.0%
- YTD
- +91.9%
- 1Y
- +24.3%
- 3Y
- -29.0%
- 5Y
- -15.6%
Loading 10-year price history...
ACHC Historical Performance
ACHC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +115.8%
- 2003 annual price return
- +80.5%
- 2004 annual price return
- +6.7%
- 2005 annual price return
- +49.6%
- 2006 annual price return
- +55.1%
- 2007 annual price return
- +0.0%
- 2008 annual price return
- -52.6%
- 2009 annual price return
- -3.4%
- 2010 annual price return
- +45.2%
- 2011 annual price return
- +48.4%
- 2012 annual price return
- +135.4%
- 2013 annual price return
- +94.2%
- 2014 annual price return
- +30.1%
- 2015 annual price return
- +4.1%
- 2016 annual price return
- -48.5%
- 2017 annual price return
- -0.8%
- 2018 annual price return
- -24.0%
- 2019 annual price return
- +28.5%
- 2020 annual price return
- +51.6%
- 2021 annual price return
- +20.2%
- 2022 annual price return
- +36.6%
- 2023 annual price return
- -4.6%
- 2024 annual price return
- -49.3%
- 2025 annual price return
- -65.2%
- 2026 annual price return
- +64.0%
ACHC Stock Price Trajectory (1994–2026)
As of June 28, 2026, Acadia Healthcare Company, Inc. (ACHC) trades at $27.42, representing a +24.3% return over the past year. The stock has delivered a -60.9% total return over five years (-15.6% 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 -69.5%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UHS (-17.9% 1Y), SEM (+10.2% 1Y), and SGRY (-27.1% 1Y), ACHC has underperformed the peer group average. Compare ACHC vs UHS →
ACHC Historical Price Data · from 1994
Rows 1–50 of 8,133| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 26.03 | 27.65 | 25.93 | 27.42 | 0 | +4.50% |
| 2026-06-25 | 25.37 | 26.34 | 25.10 | 26.24 | 3.67M | +5.13% |
| 2026-06-24 | 24.77 | 25.01 | 24.03 | 24.96 | 2.64M | +1.71% |
| 2026-06-23 | 25.18 | 25.30 | 23.68 | 24.54 | 2.57M | -2.66% |
| 2026-06-22 | 25.04 | 25.42 | 24.74 | 25.21 | 2.43M | +1.37% |
| 2026-06-18 | 23.88 | 24.91 | 23.79 | 24.87 | 2.78M | +5.83% |
| 2026-06-17 | 24.89 | 24.89 | 23.48 | 23.50 | 2.68M | -5.96% |
| 2026-06-16 | 25.41 | 25.50 | 24.78 | 24.99 | 1.78M | 0.00% |
| 2026-06-15 | 24.79 | 25.00 | 24.23 | 24.99 | 1.30M | +1.59% |
| 2026-06-12 | 24.98 | 25.19 | 24.58 | 24.60 | 1.86M | -1.17% |
| 2026-06-11 | 24.14 | 25.09 | 23.89 | 24.89 | 2.26M | +4.10% |
| 2026-06-10 | 25.84 | 26.13 | 23.79 | 23.91 | 1.77M | -6.24% |
| 2026-06-09 | 25.43 | 25.68 | 25.16 | 25.50 | 2.16M | +0.71% |
| 2026-06-08 | 24.48 | 25.53 | 24.29 | 25.32 | 1.21M | +3.43% |
| 2026-06-05 | 25.50 | 25.54 | 24.34 | 24.48 | 2.45M | -2.90% |
| 2026-06-04 | 26.06 | 26.84 | 25.08 | 25.21 | 3.37M | -2.02% |
| 2026-06-03 | 25.51 | 26.17 | 25.30 | 25.73 | 3.10M | +5.36% |
| 2026-06-02 | 23.57 | 24.83 | 23.45 | 24.42 | 1.45M | +4.76% |
| 2026-06-01 | 23.14 | 23.95 | 22.66 | 23.31 | 1.99M | +0.47% |
| 2026-05-29 | 23.68 | 23.85 | 23.07 | 23.20 | 1.47M | -2.36% |
| 2026-05-28 | 24.03 | 24.22 | 23.55 | 23.76 | 1.52M | -1.37% |
| 2026-05-27 | 23.55 | 24.23 | 23.55 | 24.09 | 1.37M | +2.55% |
| 2026-05-26 | 23.05 | 23.71 | 22.57 | 23.49 | 2.37M | +1.34% |
| 2026-05-22 | 23.07 | 23.60 | 22.80 | 23.18 | 2.47M | +0.70% |
| 2026-05-21 | 23.85 | 24.05 | 22.43 | 23.02 | 4.47M | -4.36% |
| 2026-05-20 | 24.92 | 25.19 | 23.98 | 24.07 | 1.52M | -3.41% |
| 2026-05-19 | 25.13 | 25.40 | 23.94 | 24.92 | 2.75M | -1.54% |
| 2026-05-18 | 25.56 | 26.05 | 25.27 | 25.31 | 1.83M | -1.94% |
| 2026-05-15 | 26.50 | 26.52 | 25.61 | 25.81 | 1.19M | -3.69% |
| 2026-05-14 | 27.17 | 27.54 | 26.73 | 26.80 | 2.08M | -1.29% |
| 2026-05-13 | 26.03 | 27.75 | 26.03 | 27.15 | 3.19M | +4.34% |
| 2026-05-12 | 25.07 | 26.45 | 24.45 | 26.02 | 2.21M | +4.04% |
| 2026-05-11 | 25.14 | 25.69 | 24.95 | 25.01 | 1.50M | -0.68% |
| 2026-05-08 | 25.11 | 25.48 | 24.61 | 25.18 | 1.49M | +2.94% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACHC — Frequently Asked Questions
Quick answers to the most common questions about buying ACHC stock.
How has ACHC stock performed recently?
ACHC returned +24.3% over the past year, beating its 5-year annualized CAGR of -15.6%. 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 +24.3% 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 1994-2026, downloadable in CSV format.