Acadia Healthcare Company, Inc. (ACHC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +27.4%
- 3M
- +20.4%
- YTD
- +158.9%
- 1Y
- +82.6%
- 3Y
- -20.5%
- 5Y
- -10.5%
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
- +104.7%
ACHC Stock Price Trajectory (1994–2026)
As of November 8, 2026, Acadia Healthcare Company, Inc. (ACHC) trades at $37.00, representing a +82.6% return over the past year. The stock has delivered a -42.5% total return over five years (-10.5% 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 -58.8%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UHS (-13.6% 1Y), SGRY (+7.4% 1Y), and BKD (-1.1% 1Y), ACHC has outperformed the peer group average. Compare ACHC vs UHS →
ACHC Historical Price Data · from 1994
Rows 1–50 of 8,225| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 35.19 | 37.94 | 34.21 | 37.00 | 4.28M | +6.35% |
| 2026-11-05 | 37.18 | 39.38 | 33.84 | 34.79 | 5.54M | +7.88% |
| 2026-11-04 | 31.00 | 34.04 | 30.11 | 32.25 | 5.06M | +8.88% |
| 2026-11-03 | 29.96 | 30.28 | 29.56 | 29.62 | 1.58M | 0.00% |
| 2026-11-02 | 29.97 | 30.23 | 29.09 | 29.62 | 1.26M | -1.13% |
| 2026-10-30 | 29.30 | 30.02 | 29.02 | 29.96 | 2.58M | +1.70% |
| 2026-10-29 | 29.84 | 30.10 | 28.89 | 29.46 | 2.74M | -0.17% |
| 2026-10-28 | 29.65 | 30.52 | 29.29 | 29.51 | 2.19M | -1.30% |
| 2026-10-27 | 31.51 | 31.61 | 29.35 | 29.90 | 2.34M | -4.59% |
| 2026-10-26 | 31.71 | 32.41 | 31.06 | 31.34 | 1.37M | -0.54% |
| 2026-10-23 | 31.61 | 32.36 | 31.41 | 31.51 | 1.48M | -1.16% |
| 2026-10-22 | 31.51 | 32.20 | 31.05 | 31.88 | 1.26M | +1.43% |
| 2026-10-21 | 31.58 | 32.09 | 30.53 | 31.43 | 1.12M | 0.00% |
| 2026-10-20 | 30.25 | 31.58 | 30.11 | 31.43 | 1.38M | +4.14% |
| 2026-10-19 | 30.16 | 30.51 | 29.73 | 30.18 | 996K | +0.67% |
| 2026-10-16 | 30.91 | 31.07 | 29.87 | 29.98 | 1.52M | -3.41% |
| 2026-10-15 | 31.67 | 32.03 | 30.89 | 31.04 | 1.89M | -1.99% |
| 2026-10-14 | 29.84 | 31.90 | 29.84 | 31.67 | 1.93M | +4.76% |
| 2026-10-13 | 30.20 | 30.80 | 29.59 | 30.23 | 1.27M | +0.50% |
| 2026-10-12 | 29.10 | 30.21 | 29.07 | 30.08 | 1.21M | +2.84% |
| 2026-10-09 | 28.31 | 29.45 | 28.31 | 29.25 | 1.38M | +2.70% |
| 2026-10-08 | 28.86 | 29.06 | 28.39 | 28.48 | 1.30M | -2.57% |
| 2026-10-07 | 28.84 | 29.66 | 28.66 | 29.23 | 1.65M | +0.65% |
| 2026-10-06 | 28.84 | 29.26 | 28.43 | 29.04 | 1.42M | +0.59% |
| 2026-10-05 | 28.32 | 28.92 | 27.83 | 28.87 | 2.43M | +2.89% |
| 2026-10-02 | 27.27 | 28.32 | 26.76 | 28.06 | 1.44M | +4.20% |
| 2026-10-01 | 27.40 | 27.74 | 26.72 | 26.93 | 1.18M | -2.07% |
| 2026-09-30 | 28.18 | 28.18 | 27.20 | 27.50 | 1.37M | -1.93% |
| 2026-09-29 | 27.96 | 28.25 | 27.40 | 28.04 | 921K | +0.47% |
| 2026-09-28 | 27.32 | 28.05 | 27.00 | 27.91 | 1.12M | -0.64% |
| 2026-09-25 | 27.85 | 28.38 | 27.43 | 28.09 | 1.15M | +1.04% |
| 2026-09-24 | 28.52 | 28.65 | 27.31 | 27.80 | 2.18M | -2.49% |
| 2026-09-23 | 29.41 | 29.78 | 28.09 | 28.51 | 2.46M | -2.93% |
| 2026-09-22 | 28.63 | 29.69 | 28.55 | 29.37 | 2.06M | +3.52% |
| 2026-09-21 | 28.33 | 29.14 | 28.31 | 28.37 | 1.49M | +0.14% |
| 2026-09-18 | 28.80 | 29.27 | 27.75 | 28.33 | 2.68M | -1.67% |
| 2026-09-17 | 28.63 | 29.08 | 28.16 | 28.81 | 1.55M | +2.31% |
| 2026-09-16 | 27.48 | 28.38 | 27.08 | 28.16 | 1.23M | +2.85% |
| 2026-09-15 | 27.94 | 28.03 | 26.97 | 27.38 | 1.19M | -2.21% |
| 2026-09-14 | 28.15 | 29.40 | 27.98 | 28.00 | 1.08M | -1.27% |
| 2026-09-11 | 28.96 | 29.26 | 28.23 | 28.36 | 653K | -0.60% |
| 2026-09-10 | 27.86 | 29.80 | 27.82 | 28.53 | 1.09M | +1.21% |
| 2026-09-09 | 27.42 | 28.75 | 26.85 | 28.19 | 1.72M | +2.51% |
| 2026-09-08 | 27.71 | 28.45 | 27.45 | 27.50 | 1.32M | -2.24% |
| 2026-09-04 | 28.24 | 28.77 | 27.81 | 28.13 | 835K | -0.88% |
| 2026-09-03 | 27.73 | 28.39 | 27.34 | 28.38 | 1.15M | +2.27% |
| 2026-09-02 | 28.19 | 28.59 | 27.50 | 27.75 | 1.14M | -1.77% |
| 2026-09-01 | 27.79 | 28.72 | 27.65 | 28.25 | 1.45M | +2.50% |
| 2026-08-31 | 28.27 | 28.55 | 27.49 | 27.56 | 2.08M | -3.47% |
| 2026-08-28 | 30.15 | 30.35 | 28.38 | 28.55 | 1.23M | -5.53% |
ACHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +82.6% over the past year, beating its 5-year annualized CAGR of -10.5%. 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 $39.38. Current 1-year return of +82.6% 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.