Acadia Healthcare Company, Inc. (ACHC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ACHC Stock Price Trajectory (2011–2026)
As of March 2, 2026, Acadia Healthcare Company, Inc. (ACHC) trades at $23.44, representing a -21.8% return over the past year. The stock has delivered a -16.0% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $89.85 on November 30, 2022. From this peak, ACHC has corrected -73.9%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCA (+72.9% 1Y), THC (+89.1% 1Y), and MPW (-7.8% 1Y), ACHC has underperformed the peer group average. Compare ACHC vs HCA →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 22.10 | 23.55 | 21.74 | 23.44 | 23 | +5.16% |
| 2026-02-26 | 21.22 | 22.31 | 20.88 | 22.29 | 22 | +6.96% |
| 2026-02-25 | 20.55 | 21.98 | 20.44 | 20.84 | 20 | +21.37% |
| 2026-02-24 | 17.39 | 17.50 | 16.51 | 17.17 | 17 | -1.21% |
| 2026-02-23 | 16.66 | 17.52 | 16.43 | 17.38 | 17 | +3.51% |
| 2026-02-20 | 16.91 | 16.92 | 16.24 | 16.79 | 16 | -0.42% |
| 2026-02-19 | 16.99 | 17.13 | 16.57 | 16.86 | 2.74M | -0.41% |
| 2026-02-18 | 16.49 | 17.05 | 16.46 | 16.93 | 2.29M | +1.90% |
| 2026-02-17 | 16.90 | 16.95 | 16.55 | 16.61 | 51K | -0.92% |
| 2026-02-13 | 15.96 | 17.11 | 15.85 | 16.77 | 4.15M | +5.54% |
| 2026-02-12 | 15.46 | 16.07 | 15.34 | 15.89 | 5.29M | +2.32% |
| 2026-02-11 | 13.50 | 15.80 | 13.30 | 15.53 | 11.30M | +13.69% |
| 2026-02-10 | 13.64 | 14.18 | 13.46 | 13.66 | 3.35M | +1.26% |
| 2026-02-09 | 13.36 | 13.58 | 12.91 | 13.49 | 3.52M | +0.90% |
| 2026-02-06 | 13.34 | 13.68 | 13.02 | 13.37 | 2.93M | -0.45% |
| 2026-02-05 | 13.67 | 13.78 | 12.97 | 13.43 | 3.45M | -0.89% |
| 2026-02-04 | 13.68 | 13.93 | 13.42 | 13.55 | 4.27M | -0.95% |
| 2026-02-03 | 13.01 | 13.81 | 12.99 | 13.68 | 2.84M | +3.56% |
| 2026-02-02 | 13.39 | 13.57 | 12.97 | 13.21 | 4.04M | -1.71% |
| 2026-01-30 | 13.12 | 13.67 | 13.00 | 13.44 | 3.48M | +2.99% |
| 2026-01-29 | 13.44 | 13.61 | 12.94 | 13.05 | 3.21M | -2.90% |
| 2026-01-28 | 13.52 | 13.67 | 13.17 | 13.44 | 3.35M | -0.30% |
| 2026-01-27 | 15.04 | 15.11 | 13.19 | 13.48 | 3.16M | -11.49% |
| 2026-01-26 | 15.20 | 15.40 | 15.00 | 15.23 | 2.42M | 0.00% |
| 2026-01-24 | 14.89 | 15.44 | 14.65 | 15.23 | 2.60M | 0.00% |
| 2026-01-23 | 14.89 | 15.44 | 14.65 | 15.23 | 2.73M | +0.53% |
| 2026-01-22 | 13.85 | 15.79 | 13.81 | 15.15 | 6.79M | +5.72% |
| 2026-01-21 | 14.25 | 14.64 | 13.68 | 14.33 | 5.32M | +0.63% |
| 2026-01-20 | 12.32 | 15.00 | 12.32 | 14.24 | 11.36M | +21.92% |
| 2026-01-16 | 11.86 | 11.97 | 11.56 | 11.68 | 2.58M | -1.93% |
See ACHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACHC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ACHC vs AGIO
See how ACHC stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ACHC stock performed recently?
ACHC declined -21.8% over the past year, below its 5-year annualized CAGR of -16.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ACHC's all-time high price?
Acadia Healthcare Company, Inc. reached $89.85 on 2022-11-30. The 52-week high is $33.58. Current 1-year return of -21.8% places the stock further from 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.