Acadia Healthcare Company, Inc. (ACHC) stock
ACHCNasdaqServices-Specialty Outpatient Facilities, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 7/3056% below fair value
$29.96+0.50 (+1.70%)
Close on Oct 30, 2026Market cap $2.79BP/E –Yield –
Price history
Acadia Healthcare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.96
+1.70% on the day
52-week range
$11.43 – $35.83
-16.4% from the high
Change over 52 weeks
+37.4%
From $21.80 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.30 | $30.02 | $29.02 | $29.96 | +1.70% | 2,575,608 |
| Oct 29, 2026 | $29.84 | $30.10 | $28.89 | $29.46 | -0.17% | 2,738,263 |
| Oct 28, 2026 | $29.65 | $30.52 | $29.29 | $29.51 | -1.30% | 2,189,472 |
| Oct 27, 2026 | $31.51 | $31.61 | $29.35 | $29.90 | -4.59% | 2,337,761 |
| Oct 26, 2026 | $31.71 | $32.41 | $31.06 | $31.34 | -0.54% | 1,370,142 |
| Oct 23, 2026 | $31.61 | $32.36 | $31.41 | $31.51 | -1.16% | 1,479,087 |
| Oct 22, 2026 | $31.51 | $32.20 | $31.05 | $31.88 | +1.43% | 1,263,790 |
| Oct 21, 2026 | $31.58 | $32.09 | $30.53 | $31.43 | 0.00% | 1,124,834 |
| Oct 20, 2026 | $30.25 | $31.58 | $30.11 | $31.43 | +4.14% | 1,380,645 |
| Oct 19, 2026 | $30.16 | $30.51 | $29.73 | $30.18 | +0.67% | 996,211 |
| Oct 16, 2026 | $30.91 | $31.07 | $29.87 | $29.98 | -3.41% | 1,523,453 |
| Oct 15, 2026 | $31.67 | $32.03 | $30.89 | $31.04 | -1.99% | 1,886,472 |
| Oct 14, 2026 | $29.84 | $31.90 | $29.84 | $31.67 | +4.76% | 1,928,487 |
| Oct 13, 2026 | $30.20 | $30.80 | $29.59 | $30.23 | +0.50% | 1,269,861 |
| Oct 12, 2026 | $29.10 | $30.21 | $29.07 | $30.08 | +2.84% | 1,205,275 |
| Oct 9, 2026 | $28.31 | $29.45 | $28.31 | $29.25 | +2.70% | 1,383,726 |
| Oct 8, 2026 | $28.86 | $29.06 | $28.39 | $28.48 | -2.57% | 1,301,426 |
| Oct 7, 2026 | $28.84 | $29.66 | $28.66 | $29.23 | +0.65% | 1,652,180 |
| Oct 6, 2026 | $28.84 | $29.26 | $28.43 | $29.04 | +0.59% | 1,417,729 |
| Oct 5, 2026 | $28.32 | $28.92 | $27.83 | $28.87 | +2.89% | 2,431,129 |
| Oct 2, 2026 | $27.27 | $28.32 | $26.76 | $28.06 | +4.20% | 1,444,101 |
| Oct 1, 2026 | $27.40 | $27.74 | $26.72 | $26.93 | -2.07% | 1,179,501 |
| Sep 30, 2026 | $28.18 | $28.18 | $27.20 | $27.50 | -1.93% | 1,365,733 |
| Sep 29, 2026 | $27.96 | $28.25 | $27.40 | $28.04 | +0.47% | 920,843 |
| Sep 28, 2026 | $27.32 | $28.05 | $27.00 | $27.91 | -0.64% | 1,120,912 |
| Sep 25, 2026 | $27.85 | $28.38 | $27.43 | $28.09 | +1.04% | 1,150,321 |
| Sep 24, 2026 | $28.52 | $28.65 | $27.31 | $27.80 | -2.49% | 2,178,727 |
| Sep 23, 2026 | $29.41 | $29.78 | $28.09 | $28.51 | -2.93% | 2,464,969 |
| Sep 22, 2026 | $28.63 | $29.69 | $28.55 | $29.37 | +3.52% | 2,061,237 |
| Sep 21, 2026 | $28.33 | $29.14 | $28.31 | $28.37 | +0.14% | 1,492,987 |
| Sep 18, 2026 | $28.80 | $29.27 | $27.75 | $28.33 | -1.67% | 2,683,269 |
| Sep 17, 2026 | $28.63 | $29.08 | $28.16 | $28.81 | +2.31% | 1,546,027 |
| Sep 16, 2026 | $27.48 | $28.38 | $27.08 | $28.16 | +2.85% | 1,232,300 |
| Sep 15, 2026 | $27.94 | $28.03 | $26.97 | $27.38 | -2.21% | 1,186,396 |
| Sep 14, 2026 | $28.15 | $29.40 | $27.98 | $28.00 | -1.27% | 1,081,837 |
| Sep 11, 2026 | $28.96 | $29.26 | $28.23 | $28.36 | -0.60% | 653,208 |
| Sep 10, 2026 | $27.86 | $29.80 | $27.82 | $28.53 | +1.21% | 1,087,979 |
| Sep 9, 2026 | $27.42 | $28.75 | $26.85 | $28.19 | +2.51% | 1,716,902 |
| Sep 8, 2026 | $27.71 | $28.45 | $27.45 | $27.50 | -2.24% | 1,316,323 |
| Sep 4, 2026 | $28.24 | $28.77 | $27.81 | $28.13 | -0.88% | 835,044 |
| Sep 3, 2026 | $27.73 | $28.39 | $27.34 | $28.38 | +2.27% | 1,150,151 |
| Sep 2, 2026 | $28.19 | $28.59 | $27.50 | $27.75 | -1.77% | 1,138,401 |
| Sep 1, 2026 | $27.79 | $28.72 | $27.65 | $28.25 | +2.50% | 1,451,053 |
| Aug 31, 2026 | $28.27 | $28.55 | $27.49 | $27.56 | -3.47% | 2,076,065 |
| Aug 28, 2026 | $30.15 | $30.35 | $28.38 | $28.55 | -5.53% | 1,225,764 |
| Aug 27, 2026 | $30.14 | $30.55 | $29.39 | $30.22 | -1.18% | 1,323,115 |
| Aug 26, 2026 | $30.15 | $32.87 | $30.01 | $30.58 | +2.38% | 2,029,018 |
| Aug 25, 2026 | $28.88 | $29.92 | $28.58 | $29.87 | +4.00% | 1,910,976 |
| Aug 24, 2026 | $27.90 | $28.95 | $27.75 | $28.72 | +3.24% | 1,438,725 |
| Aug 21, 2026 | $27.17 | $27.84 | $26.62 | $27.82 | +3.15% | 1,112,212 |
| Aug 20, 2026 | $27.00 | $27.82 | $26.73 | $26.97 | -1.43% | 1,251,905 |
| Aug 19, 2026 | $27.77 | $29.25 | $27.11 | $27.36 | -0.36% | 2,244,227 |
| Aug 18, 2026 | $29.68 | $30.23 | $27.43 | $27.46 | -8.47% | 3,919,351 |
| Aug 17, 2026 | $30.46 | $30.81 | $29.66 | $30.00 | -2.69% | 1,467,487 |
| Aug 14, 2026 | $30.10 | $31.14 | $29.81 | $30.83 | +1.95% | 1,103,514 |
| Aug 13, 2026 | $31.55 | $31.95 | $30.10 | $30.24 | -4.61% | 1,160,676 |
| Aug 12, 2026 | $30.94 | $32.15 | $30.72 | $31.70 | +1.93% | 1,438,150 |
| Aug 11, 2026 | $31.69 | $32.35 | $30.92 | $31.10 | -2.14% | 1,240,846 |
| Aug 10, 2026 | $31.67 | $32.24 | $31.26 | $31.78 | +0.79% | 1,278,739 |
| Aug 7, 2026 | $30.28 | $31.63 | $30.28 | $31.53 | +2.64% | 1,246,157 |
| Aug 6, 2026 | $32.17 | $32.17 | $30.40 | $30.72 | -4.71% | 1,601,095 |
| Aug 5, 2026 | $31.87 | $32.95 | $31.44 | $32.24 | +1.80% | 2,621,294 |
| Aug 4, 2026 | $30.83 | $31.75 | $30.34 | $31.67 | +3.53% | 1,908,217 |
| Aug 3, 2026 | $29.50 | $31.20 | $29.50 | $30.59 | +3.27% | 3,425,194 |
| Jul 31, 2026 | $28.49 | $29.68 | $28.20 | $29.62 | +5.26% | 2,182,429 |
| Jul 30, 2026 | $27.57 | $29.16 | $26.62 | $28.14 | +2.89% | 3,440,133 |
| Jul 29, 2026 | $32.92 | $33.00 | $27.08 | $27.35 | -16.34% | 7,928,588 |
| Jul 28, 2026 | $32.52 | $33.37 | $31.81 | $32.69 | +0.58% | 4,345,582 |
| Jul 27, 2026 | $34.25 | $34.25 | $32.07 | $32.50 | -5.82% | 4,982,945 |
| Jul 24, 2026 | $34.56 | $35.29 | $34.30 | $34.51 | +1.47% | 2,300,732 |
| Jul 23, 2026 | $34.72 | $34.92 | $33.87 | $34.01 | -2.21% | 1,987,936 |
| Jul 22, 2026 | $35.69 | $35.83 | $34.64 | $34.78 | -2.33% | 1,412,729 |
| Jul 21, 2026 | $34.43 | $35.65 | $34.24 | $35.61 | +3.43% | 2,770,699 |
| Jul 20, 2026 | $34.72 | $34.90 | $33.86 | $34.43 | -0.20% | 1,615,317 |
| Jul 17, 2026 | $33.11 | $34.74 | $32.71 | $34.50 | +2.65% | 2,755,150 |
| Jul 16, 2026 | $32.93 | $34.02 | $32.27 | $33.61 | +4.15% | 4,237,901 |
| Jul 15, 2026 | $31.76 | $33.50 | $31.00 | $32.27 | +2.12% | 3,293,213 |
| Jul 14, 2026 | $31.46 | $31.71 | $29.68 | $31.60 | +3.40% | 3,728,092 |
| Jul 13, 2026 | $30.95 | $31.85 | $30.25 | $30.56 | -2.30% | 2,546,806 |
| Jul 10, 2026 | $31.78 | $31.99 | $30.73 | $31.28 | -0.38% | 2,966,625 |
| Jul 9, 2026 | $31.20 | $32.56 | $31.04 | $31.40 | +2.15% | 2,999,377 |
| Jul 8, 2026 | $31.58 | $31.91 | $30.33 | $30.74 | -3.70% | 2,009,514 |
| Jul 7, 2026 | $31.18 | $32.10 | $31.09 | $31.92 | +2.67% | 2,793,763 |
| Jul 6, 2026 | $31.91 | $32.36 | $31.07 | $31.09 | -2.57% | 2,540,505 |
| Jul 2, 2026 | $31.50 | $32.82 | $31.35 | $31.91 | +2.11% | 4,463,407 |
| Jul 1, 2026 | $29.53 | $31.35 | $28.83 | $31.25 | +5.82% | 3,496,525 |
| Jun 30, 2026 | $27.71 | $29.72 | $27.61 | $29.53 | +6.64% | 3,521,824 |
| Jun 29, 2026 | $27.18 | $27.73 | $26.41 | $27.69 | +0.98% | 2,456,145 |
| Jun 26, 2026 | $26.03 | $27.65 | $25.93 | $27.42 | +4.50% | 15,689,070 |
| Jun 25, 2026 | $25.37 | $26.35 | $25.10 | $26.24 | +5.13% | 3,694,631 |
| Jun 24, 2026 | $24.63 | $25.01 | $24.03 | $24.96 | +1.71% | 2,885,277 |
| Jun 23, 2026 | $25.02 | $25.30 | $23.67 | $24.54 | -2.66% | 2,981,663 |
| Jun 22, 2026 | $25.04 | $25.42 | $24.74 | $25.21 | +1.37% | 2,493,010 |
| Jun 18, 2026 | $23.88 | $24.92 | $23.79 | $24.87 | +5.83% | 3,076,582 |
| Jun 17, 2026 | $24.89 | $24.89 | $23.43 | $23.50 | -5.96% | 3,213,584 |
| Jun 16, 2026 | $25.06 | $25.50 | $24.77 | $24.99 | 0.00% | 2,384,319 |
| Jun 15, 2026 | $24.79 | $25.01 | $24.21 | $24.99 | +1.59% | 2,473,516 |
| Jun 12, 2026 | $24.98 | $25.19 | $24.55 | $24.60 | -1.17% | 1,926,450 |
| Jun 11, 2026 | $24.08 | $25.09 | $23.89 | $24.89 | +4.10% | 2,611,256 |
| Jun 10, 2026 | $25.53 | $26.13 | $23.78 | $23.91 | -6.24% | 1,806,157 |
| Jun 9, 2026 | $25.36 | $25.68 | $25.16 | $25.50 | +0.71% | 2,726,035 |
| Jun 8, 2026 | $24.48 | $25.54 | $24.29 | $25.32 | +3.43% | 1,380,147 |
| Jun 5, 2026 | $25.35 | $25.63 | $24.33 | $24.48 | -2.90% | 2,509,918 |
| Jun 4, 2026 | $25.88 | $26.84 | $25.08 | $25.21 | -2.02% | 3,924,930 |
| Jun 3, 2026 | $25.51 | $26.17 | $25.29 | $25.73 | +5.36% | 3,127,705 |
| Jun 2, 2026 | $23.57 | $24.84 | $23.45 | $24.42 | +4.76% | 2,319,017 |
| Jun 1, 2026 | $22.97 | $23.95 | $22.66 | $23.31 | +0.47% | 2,066,102 |
| May 29, 2026 | $23.44 | $23.85 | $23.07 | $23.20 | -2.36% | 2,763,036 |
| May 28, 2026 | $24.03 | $24.22 | $23.55 | $23.76 | -1.37% | 1,718,084 |
| May 27, 2026 | $23.55 | $24.23 | $23.55 | $24.09 | +2.55% | 1,444,818 |
| May 26, 2026 | $23.07 | $23.71 | $22.54 | $23.49 | +1.34% | 2,621,868 |
| May 22, 2026 | $23.07 | $23.60 | $22.78 | $23.18 | +0.70% | 2,551,850 |
| May 21, 2026 | $23.85 | $24.05 | $22.43 | $23.02 | -4.36% | 4,621,309 |
| May 20, 2026 | $24.92 | $25.19 | $23.98 | $24.07 | -3.41% | 1,539,541 |
| May 19, 2026 | $24.97 | $25.40 | $23.94 | $24.92 | -1.54% | 2,934,631 |
| May 18, 2026 | $25.81 | $26.05 | $25.27 | $25.31 | -1.94% | 1,909,699 |
| May 15, 2026 | $26.46 | $26.53 | $25.61 | $25.81 | -3.69% | 1,222,182 |
| May 14, 2026 | $27.20 | $27.57 | $26.74 | $26.80 | -1.29% | 2,234,208 |
| May 13, 2026 | $26.03 | $27.75 | $26.00 | $27.15 | +4.34% | 3,269,809 |
| May 12, 2026 | $25.07 | $26.45 | $24.45 | $26.02 | +4.04% | 2,976,191 |
| May 11, 2026 | $25.14 | $25.69 | $24.95 | $25.01 | -0.68% | 1,706,675 |
| May 8, 2026 | $24.61 | $25.48 | $24.61 | $25.18 | +2.94% | 1,811,702 |
| May 7, 2026 | $25.12 | $25.37 | $24.34 | $24.46 | -3.32% | 2,268,158 |
| May 6, 2026 | $25.27 | $26.07 | $25.23 | $25.30 | +0.12% | 2,610,703 |
| May 5, 2026 | $27.50 | $27.90 | $25.25 | $25.27 | -8.72% | 3,323,278 |
| May 4, 2026 | $29.38 | $30.20 | $27.58 | $27.69 | -0.59% | 4,181,905 |
| May 1, 2026 | $25.79 | $27.96 | $25.72 | $27.85 | +7.55% | 5,246,909 |
| Apr 30, 2026 | $27.13 | $27.71 | $21.60 | $25.90 | -8.37% | 10,933,560 |
| Apr 29, 2026 | $27.58 | $28.57 | $27.05 | $28.26 | +2.47% | 3,988,963 |
| Apr 28, 2026 | $28.42 | $28.49 | $27.49 | $27.58 | -2.02% | 2,612,962 |
| Apr 27, 2026 | $27.37 | $28.47 | $27.26 | $28.15 | +2.81% | 2,277,912 |
| Apr 24, 2026 | $26.73 | $27.72 | $25.87 | $27.38 | +0.15% | 2,961,629 |
| Apr 23, 2026 | $27.89 | $28.03 | $26.98 | $27.34 | -2.39% | 1,982,515 |
| Apr 22, 2026 | $27.65 | $28.17 | $27.49 | $28.01 | +2.08% | 2,522,468 |
| Apr 21, 2026 | $28.05 | $28.27 | $27.38 | $27.44 | -1.44% | 1,709,696 |
| Apr 20, 2026 | $26.81 | $27.87 | $26.81 | $27.84 | +3.11% | 3,458,024 |
| Apr 17, 2026 | $27.00 | $27.87 | $26.76 | $27.00 | +0.41% | 3,549,844 |
| Apr 16, 2026 | $26.51 | $27.01 | $26.14 | $26.89 | +1.05% | 2,619,662 |
| Apr 15, 2026 | $26.56 | $26.65 | $26.22 | $26.61 | +0.19% | 2,049,498 |
| Apr 14, 2026 | $26.58 | $27.02 | $26.19 | $26.56 | +0.04% | 2,410,705 |
| Apr 13, 2026 | $25.95 | $26.57 | $25.50 | $26.55 | +2.35% | 2,423,940 |
| Apr 10, 2026 | $27.20 | $27.45 | $25.82 | $25.94 | -4.63% | 2,536,856 |
| Apr 9, 2026 | $26.62 | $27.99 | $26.34 | $27.20 | +3.38% | 3,888,012 |
| Apr 8, 2026 | $26.41 | $26.46 | $25.43 | $26.31 | +3.62% | 3,368,722 |
| Apr 7, 2026 | $25.01 | $25.55 | $24.49 | $25.39 | +1.93% | 2,012,669 |
| Apr 6, 2026 | $23.94 | $25.17 | $23.73 | $24.91 | +3.96% | 3,918,171 |
| Apr 2, 2026 | $22.73 | $24.40 | $22.61 | $23.96 | +1.23% | 2,977,195 |
| Apr 1, 2026 | $23.39 | $24.45 | $23.39 | $23.67 | +1.20% | 2,772,167 |
| Mar 31, 2026 | $22.98 | $23.73 | $22.85 | $23.39 | +2.45% | 1,853,289 |
| Mar 30, 2026 | $22.91 | $23.40 | $22.59 | $22.83 | -0.35% | 2,552,587 |
| Mar 27, 2026 | $23.81 | $24.00 | $22.53 | $22.91 | -3.94% | 3,390,756 |
| Mar 26, 2026 | $24.10 | $24.52 | $23.40 | $23.85 | -1.89% | 2,781,665 |
| Mar 25, 2026 | $22.69 | $24.32 | $22.45 | $24.31 | +7.14% | 3,279,008 |
| Mar 24, 2026 | $23.06 | $23.06 | $21.61 | $22.69 | -2.11% | 3,202,480 |
| Mar 23, 2026 | $22.96 | $23.41 | $22.74 | $23.18 | +1.98% | 3,504,445 |
| Mar 20, 2026 | $23.18 | $23.53 | $22.56 | $22.73 | -1.00% | 3,754,888 |
| Mar 19, 2026 | $23.20 | $23.70 | $22.63 | $22.96 | -1.03% | 1,874,300 |
| Mar 18, 2026 | $23.34 | $23.76 | $23.08 | $23.20 | -2.23% | 2,010,507 |
| Mar 17, 2026 | $22.60 | $24.66 | $22.60 | $23.73 | +4.12% | 3,403,748 |
| Mar 16, 2026 | $23.30 | $23.73 | $22.54 | $22.79 | -3.10% | 3,309,300 |
| Mar 13, 2026 | $24.15 | $24.46 | $23.47 | $23.52 | -2.59% | 2,770,781 |
| Mar 12, 2026 | $23.87 | $25.05 | $23.60 | $24.15 | +1.07% | 4,340,800 |
| Mar 11, 2026 | $25.10 | $25.12 | $23.65 | $23.89 | -4.97% | 2,504,135 |
| Mar 10, 2026 | $24.98 | $25.20 | $24.27 | $25.14 | +1.74% | 3,008,684 |
| Mar 9, 2026 | $25.11 | $25.13 | $24.08 | $24.71 | -3.55% | 3,487,262 |
| Mar 6, 2026 | $24.73 | $25.75 | $24.20 | $25.62 | +3.89% | 4,445,077 |
| Mar 5, 2026 | $23.58 | $24.88 | $23.57 | $24.66 | +2.45% | 3,380,388 |
| Mar 4, 2026 | $23.06 | $24.18 | $22.36 | $24.07 | +4.70% | 2,731,521 |
| Mar 3, 2026 | $22.84 | $23.13 | $21.71 | $22.99 | -1.92% | 3,429,362 |
| Mar 2, 2026 | $23.26 | $23.84 | $22.43 | $23.44 | 0.00% | 3,845,058 |
| Feb 27, 2026 | $22.10 | $23.55 | $21.72 | $23.44 | +5.16% | 6,373,190 |
| Feb 26, 2026 | $21.22 | $22.31 | $20.88 | $22.29 | +6.96% | 5,906,980 |
| Feb 25, 2026 | $20.31 | $21.98 | $20.31 | $20.84 | +21.37% | 11,696,640 |
| Feb 24, 2026 | $17.39 | $17.50 | $16.48 | $17.17 | -1.21% | 3,407,535 |
| Feb 23, 2026 | $16.65 | $17.53 | $16.43 | $17.38 | +3.51% | 3,219,847 |
| Feb 20, 2026 | $16.91 | $17.03 | $16.24 | $16.79 | -0.42% | 1,877,860 |
| Feb 19, 2026 | $16.99 | $17.13 | $16.57 | $16.86 | -0.41% | 2,788,887 |
| Feb 18, 2026 | $16.49 | $17.05 | $16.47 | $16.93 | +3.14% | 2,389,719 |
| Feb 17, 2026 | $16.90 | $16.95 | $16.23 | $16.42 | -2.12% | 2,520,228 |
| Feb 13, 2026 | $15.96 | $17.11 | $15.85 | $16.77 | +5.54% | 4,152,358 |
| Feb 12, 2026 | $15.46 | $16.07 | $15.34 | $15.89 | +2.32% | 5,296,175 |
| Feb 11, 2026 | $13.50 | $15.80 | $13.30 | $15.53 | +13.69% | 11,302,600 |
| Feb 10, 2026 | $13.64 | $14.18 | $13.46 | $13.66 | +1.26% | 3,369,603 |
| Feb 9, 2026 | $13.36 | $13.58 | $12.91 | $13.49 | +0.90% | 3,520,342 |
| Feb 6, 2026 | $13.34 | $13.68 | $13.02 | $13.37 | -0.45% | 2,929,754 |
| Feb 5, 2026 | $13.67 | $13.78 | $12.97 | $13.43 | -0.89% | 3,449,918 |
| Feb 4, 2026 | $13.68 | $13.93 | $13.42 | $13.55 | -0.95% | 4,413,673 |
| Feb 3, 2026 | $13.01 | $13.81 | $12.99 | $13.68 | +3.56% | 2,836,379 |
| Feb 2, 2026 | $13.39 | $13.57 | $12.97 | $13.21 | -1.71% | 4,040,202 |
| Jan 30, 2026 | $13.12 | $13.67 | $13.00 | $13.44 | +2.99% | 3,478,172 |
| Jan 29, 2026 | $13.44 | $13.61 | $12.94 | $13.05 | -2.90% | 3,209,464 |
| Jan 28, 2026 | $13.52 | $13.67 | $13.17 | $13.44 | -0.30% | 3,349,805 |
| Jan 27, 2026 | $15.04 | $15.11 | $13.19 | $13.48 | -11.49% | 3,165,007 |
| Jan 26, 2026 | $15.20 | $15.40 | $15.00 | $15.23 | 0.00% | 2,417,912 |
| Jan 23, 2026 | $14.89 | $15.44 | $14.65 | $15.23 | +0.53% | 2,734,160 |
| Jan 22, 2026 | $13.85 | $15.79 | $13.81 | $15.15 | +5.72% | 6,863,859 |
| Jan 21, 2026 | $14.25 | $14.64 | $13.68 | $14.33 | +0.63% | 5,461,579 |
| Jan 20, 2026 | $12.32 | $15.00 | $12.32 | $14.24 | +21.92% | 11,363,530 |
| Jan 16, 2026 | $11.86 | $11.97 | $11.56 | $11.68 | -1.93% | 2,585,801 |
| Jan 15, 2026 | $11.68 | $11.99 | $11.43 | $11.91 | +1.53% | 2,637,039 |
| Jan 14, 2026 | $12.49 | $12.54 | $11.60 | $11.73 | -6.53% | 4,166,506 |
| Jan 13, 2026 | $13.31 | $13.31 | $12.49 | $12.55 | -5.14% | 3,282,878 |
| Jan 12, 2026 | $13.49 | $13.60 | $12.99 | $13.23 | -2.22% | 2,229,109 |
| Jan 9, 2026 | $13.42 | $13.85 | $12.95 | $13.53 | +0.59% | 2,654,990 |
| Jan 8, 2026 | $13.63 | $13.69 | $12.85 | $13.45 | -1.90% | 3,600,082 |
| Jan 7, 2026 | $14.80 | $14.86 | $13.66 | $13.71 | -7.74% | 2,402,026 |
| Jan 6, 2026 | $14.33 | $14.99 | $14.28 | $14.86 | +4.06% | 3,413,885 |
| Jan 5, 2026 | $14.30 | $14.33 | $13.42 | $14.28 | -0.07% | 2,863,647 |
| Jan 2, 2026 | $14.30 | $14.49 | $13.85 | $14.29 | +0.70% | 2,066,067 |
| Dec 31, 2025 | $14.56 | $14.60 | $14.16 | $14.19 | -2.87% | 2,612,649 |
| Dec 30, 2025 | $14.48 | $14.74 | $14.36 | $14.61 | +0.76% | 2,111,811 |
| Dec 29, 2025 | $14.65 | $14.71 | $14.39 | $14.50 | -1.29% | 1,888,759 |
| Dec 26, 2025 | $14.33 | $14.76 | $14.15 | $14.69 | +2.73% | 1,807,802 |
| Dec 24, 2025 | $14.12 | $14.39 | $14.05 | $14.30 | +1.42% | 1,579,342 |
| Dec 23, 2025 | $14.43 | $14.55 | $14.07 | $14.10 | -2.49% | 2,385,422 |
| Dec 22, 2025 | $14.35 | $14.98 | $14.33 | $14.46 | +0.35% | 3,079,184 |
| Dec 19, 2025 | $14.29 | $14.52 | $14.22 | $14.41 | -0.14% | 3,191,362 |
| Dec 18, 2025 | $14.48 | $14.54 | $13.95 | $14.43 | -0.69% | 2,511,406 |
| Dec 17, 2025 | $14.45 | $14.94 | $14.37 | $14.53 | +0.69% | 2,684,231 |
| Dec 16, 2025 | $14.25 | $14.66 | $14.12 | $14.43 | +1.48% | 4,130,281 |
| Dec 15, 2025 | $14.46 | $14.58 | $13.99 | $14.22 | -0.42% | 2,325,591 |
| Dec 12, 2025 | $14.63 | $14.70 | $14.15 | $14.28 | -1.18% | 2,068,857 |
| Dec 11, 2025 | $13.65 | $14.47 | $13.60 | $14.45 | +5.09% | 4,645,657 |
| Dec 10, 2025 | $13.91 | $14.26 | $13.69 | $13.75 | -1.86% | 2,095,556 |
| Dec 9, 2025 | $14.01 | $14.29 | $13.81 | $14.01 | +0.07% | 2,523,439 |
| Dec 8, 2025 | $15.39 | $15.43 | $13.80 | $14.00 | -9.50% | 2,983,825 |
| Dec 5, 2025 | $14.67 | $15.55 | $14.20 | $15.47 | +5.67% | 4,593,891 |
| Dec 4, 2025 | $14.73 | $14.86 | $14.01 | $14.64 | -0.34% | 4,219,854 |
| Dec 3, 2025 | $12.89 | $15.01 | $12.63 | $14.69 | -10.92% | 15,511,590 |
| Dec 2, 2025 | $16.83 | $16.88 | $16.26 | $16.49 | -2.08% | 1,548,960 |
| Dec 1, 2025 | $17.11 | $17.45 | $16.77 | $16.84 | -2.09% | 1,651,528 |
| Nov 28, 2025 | $17.09 | $17.33 | $16.88 | $17.20 | +0.29% | 641,793 |
| Nov 26, 2025 | $16.57 | $17.58 | $16.43 | $17.15 | +3.50% | 2,942,963 |
| Nov 25, 2025 | $15.55 | $16.60 | $15.44 | $16.57 | +6.63% | 3,218,315 |
| Nov 24, 2025 | $15.41 | $15.58 | $14.99 | $15.54 | +2.37% | 3,647,402 |
| Nov 21, 2025 | $14.34 | $15.73 | $14.33 | $15.18 | +5.71% | 4,159,187 |
| Nov 20, 2025 | $14.41 | $14.71 | $14.34 | $14.36 | +0.14% | 2,359,654 |
| Nov 19, 2025 | $15.00 | $15.10 | $14.30 | $14.34 | -4.46% | 2,488,513 |
| Nov 18, 2025 | $15.65 | $15.65 | $14.94 | $15.01 | -4.09% | 3,518,523 |
| Nov 17, 2025 | $16.02 | $16.17 | $15.45 | $15.65 | -2.31% | 2,185,527 |
| Nov 14, 2025 | $15.92 | $16.20 | $15.68 | $16.02 | -0.37% | 2,715,505 |
| Nov 13, 2025 | $17.20 | $17.30 | $15.99 | $16.08 | -7.64% | 2,494,907 |
| Nov 12, 2025 | $18.20 | $18.24 | $17.33 | $17.41 | -4.55% | 2,283,482 |
| Nov 11, 2025 | $18.19 | $18.60 | $17.98 | $18.24 | +0.39% | 2,222,580 |
| Nov 10, 2025 | $19.19 | $19.32 | $18.02 | $18.17 | -6.87% | 2,522,482 |
| Nov 7, 2025 | $19.75 | $20.02 | $18.96 | $19.51 | -3.70% | 3,670,050 |
| Nov 6, 2025 | $19.00 | $20.74 | $18.32 | $20.26 | -2.03% | 5,740,363 |
| Nov 5, 2025 | $20.48 | $21.36 | $20.28 | $20.68 | +0.10% | 3,026,488 |
| Nov 4, 2025 | $21.05 | $21.46 | $20.61 | $20.66 | -3.05% | 1,321,436 |
| Nov 3, 2025 | $21.45 | $21.59 | $20.65 | $21.31 | -0.88% | 1,627,483 |
| Oct 31, 2025 | $21.66 | $21.83 | $21.23 | $21.50 | -1.38% | 1,374,792 |
| Oct 30, 2025 | $22.75 | $22.98 | $21.74 | $21.80 | -5.26% | 1,668,548 |
| Oct 29, 2025 | $23.12 | $23.77 | $22.91 | $23.01 | -0.69% | 1,934,058 |
| Oct 28, 2025 | $23.18 | $23.60 | $22.59 | $23.17 | +0.96% | 2,516,605 |
| Oct 27, 2025 | $23.36 | $23.60 | $22.69 | $22.95 | -1.86% | 6,051,207 |
| Oct 24, 2025 | $23.69 | $24.06 | $23.32 | $23.39 | -0.49% | 1,400,370 |
| Oct 23, 2025 | $23.39 | $24.05 | $23.18 | $23.50 | +0.17% | 1,499,443 |
| Oct 22, 2025 | $23.42 | $24.06 | $23.22 | $23.46 | -0.21% | 2,071,231 |
| Oct 21, 2025 | $23.83 | $23.96 | $23.49 | $23.51 | -1.88% | 1,769,999 |
| Oct 20, 2025 | $24.44 | $24.59 | $23.90 | $23.96 | – | 1,517,607 |
Seasonality
ACHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 6.2% | -1.2% | 2.2% | 1.5% | 4.8% | 2.6% | 0.9% | -3.3% | -3.0% | -1.7% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -5.3% | 74.4% | -0.2% | 10.7% | -10.4% | 27.3% | 0.3% | -7.0% | -0.2% | 8.9% | ||
| 2025 | 13.8% | -33.5% | 1.1% | -22.8% | -3.2% | 0.2% | -4.1% | 5.5% | 7.8% | -13.2% | -20.0% | -17.5% |
| 2024 | 5.6% | 1.6% | -5.1% | -6.7% | -6.8% | -2.0% | -4.0% | 26.3% | -22.6% | -32.7% | -4.8% | -2.4% |
| 2023 | 2.1% | -13.7% | -0.4% | 0.1% | -2.3% | 12.8% | -0.8% | -2.4% | -8.8% | 4.6% | -0.7% | 6.5% |
| 2022 | -13.3% | 7.7% | 15.6% | 3.6% | 4.8% | -5.0% | 22.6% | -1.2% | -4.6% | 4.0% | 9.5% | -7.6% |
| 2021 | 0.8% | 9.0% | 3.4% | 6.6% | 5.6% | -2.5% | -1.6% | 7.1% | -3.5% | -2.8% | -9.4% | 8.1% |
| 2020 | -3.3% | -7.9% | -38.0% | 30.8% | 19.2% | -12.2% | 18.7% | 3.7% | -4.6% | 20.9% | 19.1% | 18.4% |
| 2019 | 6.4% | -3.9% | 11.5% | 9.2% | 0.6% | 8.5% | -8.6% | -17.2% | 17.5% | -3.5% | 7.2% | 3.3% |
| 2018 | 4.4% | 11.8% | 2.8% | -9.2% | 13.0% | 1.8% | -3.5% | 5.2% | -15.2% | 17.9% | -18.1% | -24.3% |
| 2017 | 15.9% | 16.5% | -2.5% | -0.0% | -5.1% | 19.4% | 7.2% | -11.3% | 1.7% | -34.3% | 1.5% | 2.5% |