Acadia Healthcare Company, Inc.
ACHCNASDAQHealthcare● Active
$24.48
$-0.73(-2.90%)
Market Cap$2.3B
P/E Ratio—
52W High$30.2
52W Low$11.43
Acadia Healthcare Company, Inc.（ACHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
achc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$89.85
Nov 30, 2022
-72.8% from here
5-Year Low5Y
$11.43
Jan 15, 2026
+114.2% from low
IPO Priceadj.
$24.00
Mar 4, 1994
+2.0% since IPO
1 Year Ago
$21.99
Jun 9, 2025
+11.3% in 1Y
5 Years Ago
$66.78
Jun 8, 2021
-63.3% in 5Y
10 Years Ago
$62.92
Jun 8, 2016
-61.1% in 10Y
Historical Price Data · ACHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.35 | $25.63 | $24.33 | $24.48 | $24.48 | 2.5M | -3.43% |
| Jun 4, 2026 | $25.88 | $26.84 | $25.08 | $25.21 | $25.21 | 3.9M | -2.59% |
| Jun 3, 2026 | $25.51 | $26.17 | $25.29 | $25.73 | $25.73 | 3.1M | +0.86% |
| Jun 2, 2026 | $23.57 | $24.84 | $23.45 | $24.42 | $24.42 | 2.3M | +3.61% |
| Jun 1, 2026 | $22.97 | $23.95 | $22.66 | $23.31 | $23.31 | 2.1M | +1.48% |
| May 29, 2026 | $23.44 | $23.85 | $23.07 | $23.20 | $23.20 | 2.8M | -1.02% |
| May 28, 2026 | $24.03 | $24.22 | $23.55 | $23.76 | $23.76 | 1.7M | -1.12% |
| May 27, 2026 | $23.55 | $24.23 | $23.55 | $24.09 | $24.09 | 1.4M | +2.29% |
| May 26, 2026 | $23.07 | $23.71 | $22.54 | $23.49 | $23.49 | 2.6M | +1.82% |
| May 22, 2026 | $23.07 | $23.60 | $22.78 | $23.18 | $23.18 | 2.6M | +0.48% |
| May 21, 2026 | $23.85 | $24.05 | $22.43 | $23.02 | $23.02 | 4.6M | -3.48% |
| May 20, 2026 | $24.92 | $25.19 | $23.98 | $24.07 | $24.07 | 1.5M | -3.41% |
| May 19, 2026 | $24.97 | $25.40 | $23.94 | $24.92 | $24.92 | 2.9M | -0.20% |
| May 18, 2026 | $25.81 | $26.05 | $25.27 | $25.31 | $25.31 | 1.9M | -1.94% |
| May 15, 2026 | $26.46 | $26.53 | $25.61 | $25.81 | $25.81 | 1.2M | -2.46% |
| May 14, 2026 | $27.20 | $27.57 | $26.74 | $26.80 | $26.80 | 2.2M | -1.47% |
| May 13, 2026 | $26.03 | $27.75 | $26.00 | $27.15 | $27.15 | 3.3M | +4.30% |
| May 12, 2026 | $25.07 | $26.45 | $24.45 | $26.02 | $26.02 | 3.0M | +3.79% |
| May 11, 2026 | $25.14 | $25.69 | $24.95 | $25.01 | $25.01 | 1.7M | -0.52% |
| May 8, 2026 | $24.61 | $25.48 | $24.61 | $25.18 | $25.18 | 1.8M | +2.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACHC
Jan 1 → Dec 31 · 6 years2026+71.2%$14.30 → $24.48
+71.2%
2025-64.4%$39.90 → $14.19
-64.4%
2024-48.5%$76.97 → $39.65
-48.5%
2023-6.3%$82.98 → $77.76
-6.3%
2022+35.2%$60.91 → $82.32
+35.2%
2021-9.4%$67.00 → $60.70
-9.4%
Best Year2026 · +71.2%
Worst Year2025 · -64.4%
Positive Years2 / 6
Avg Annual Return-3.7%
6Y Total Return-63.5%
6Y CAGR~-15.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ACHC?
If you invested $1,000 in ACHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$389
Total Return-61.1%
CAGR~-9.0% / yr
Profit$-611
Based on Jun 8, 2016 · $62.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acadia Healthcare Company, Inc.（ACHC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACHC 历史股价FMP 日线复权 OHLCV