investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ACHC: Acadia Healthcare Company, Inc. - Common Stock

+ Healthcare



Clear duplicates of prices



2025-12-15
ACHC 2025-12-15 00:01:190.00 0.00 -1.11%
ACHC 2025-12-15 06:01:1315.08 14.25 -1.11%
ACHC 2025-12-15 07:01:1716.38 12.44 1.59%
ACHC 2025-12-15 08:01:1414.95 14.01 1.38%
ACHC 2025-12-15 09:01:1615.08 12.99 0.07%
ACHC 2025-12-15 10:01:1715.09 12.99 0.07%
ACHC 2025-12-15 11:01:1114.47 14.45 1.31%
ACHC 2025-12-15 12:01:1014.11 14.10 -1.11%
ACHC 2025-12-15 13:01:0714.22 14.21 -0.42%
ACHC 2025-12-15 14:01:1714.23 14.22 -0.28%
ACHC 2025-12-15 15:01:2014.22 14.21 -0.42%
ACHC 2025-12-15 16:01:2614.26 14.25 -0.07%
ACHC 2025-12-15 17:01:1814.34 13.96 -0.28%
ACHC 2025-12-15 20:01:2714.53 13.93 1.19%
ACHC 2025-12-15 21:01:230.00 0.00 1.19%
2025-12-16
ACHC 2025-12-16 06:01:1516.31 12.63 1.19%
ACHC 2025-12-16 07:01:1514.28 13.61 -0.98%
ACHC 2025-12-16 08:01:3114.27 13.61 -0.98%
ACHC 2025-12-16 09:01:1714.25 13.61 -0.98%
ACHC 2025-12-16 10:01:2814.44 13.62 -0.98%
ACHC 2025-12-16 11:01:1314.30 14.28 0.49%
ACHC 2025-12-16 12:01:0814.26 14.25 0.28%
ACHC 2025-12-16 13:01:0814.48 14.47 1.75%
ACHC 2025-12-16 14:01:1014.39 14.38 1.12%
ACHC 2025-12-16 15:01:1114.29 14.28 0.56%
ACHC 2025-12-16 16:01:1114.37 14.35 0.98%
ACHC 2025-12-16 17:01:1114.68 13.93 1.47%
ACHC 2025-12-16 18:01:1014.60 14.43 1.48%
ACHC 2025-12-16 19:01:1614.57 13.93 1.48%
ACHC 2025-12-16 20:01:1314.75 13.93 1.48%
ACHC 2025-12-16 21:01:140.00 0.00 1.48%
2025-12-17
ACHC 2025-12-17 05:01:1814.45 0.00 1.48%
ACHC 2025-12-17 06:01:2414.45 14.39 1.48%
ACHC 2025-12-17 07:01:1814.45 12.44 1.48%
ACHC 2025-12-17 10:01:1114.70 14.20 -1.55%
ACHC 2025-12-17 11:01:3114.75 14.69 2.18%
ACHC 2025-12-17 12:01:1614.71 14.70 2.04%
ACHC 2025-12-17 13:01:0914.72 14.71 2.11%
ACHC 2025-12-17 15:01:1414.66 14.65 1.62%
ACHC 2025-12-17 16:01:2614.64 14.63 1.48%
ACHC 2025-12-17 17:01:3514.92 14.20 0.63%
ACHC 2025-12-17 18:01:1814.80 14.53 0.62%
ACHC 2025-12-17 19:01:2814.57 14.46 0.62%
ACHC 2025-12-17 20:01:1814.53 14.46 0.62%
ACHC 2025-12-17 21:01:410.00 0.00 -0.42%
2025-12-18
ACHC 2025-12-18 06:01:1614.66 12.44 0.90%
ACHC 2025-12-18 07:01:1116.52 12.44 0.90%
ACHC 2025-12-18 08:01:1714.80 14.50 0.00%
ACHC 2025-12-18 09:01:1014.78 14.50 -0.14%
ACHC 2025-12-18 10:01:1114.80 14.50 -0.14%
ACHC 2025-12-18 11:01:1514.41 14.36 -0.90%
ACHC 2025-12-18 12:01:1014.27 14.25 -1.80%
ACHC 2025-12-18 13:01:0714.02 14.01 -3.47%
ACHC 2025-12-18 14:01:1214.04 14.03 -3.33%
ACHC 2025-12-18 15:01:1814.34 14.33 -1.32%
ACHC 2025-12-18 16:01:2114.38 14.37 -0.97%
ACHC 2025-12-18 17:01:1414.54 14.27 -0.62%
ACHC 2025-12-18 21:01:250.00 0.00 -0.62%
2025-12-19
ACHC 2025-12-19 06:01:1517.80 12.44 -0.62%
ACHC 2025-12-19 07:01:0914.56 12.44 -0.62%
ACHC 2025-12-19 09:01:0614.56 14.02 -0.62%
ACHC 2025-12-19 10:01:1415.11 14.15 -1.45%
ACHC 2025-12-19 11:01:0614.38 14.34 -0.48%
ACHC 2025-12-19 12:01:3414.37 14.35 -0.48%
ACHC 2025-12-19 13:01:1514.43 14.42 0.00%
ACHC 2025-12-19 14:01:3614.41 14.40 -0.07%
ACHC 2025-12-19 15:01:2914.42 14.41 0.00%
ACHC 2025-12-19 16:01:2014.39 14.38 -0.21%
ACHC 2025-12-19 17:02:3314.44 14.13 -0.07%
ACHC 2025-12-19 18:01:1814.36 14.08 -0.07%
ACHC 2025-12-19 21:01:270.00 0.00 -0.07%
2025-12-22
ACHC 2025-12-22 06:01:2015.73 12.44 -0.07%
ACHC 2025-12-22 07:01:1414.54 12.44 -0.07%
ACHC 2025-12-22 08:01:2115.73 12.44 -0.07%
ACHC 2025-12-22 09:01:1514.50 12.58 -0.07%
ACHC 2025-12-22 10:01:1114.46 14.05 0.42%
ACHC 2025-12-22 11:01:1014.88 14.86 3.12%
ACHC 2025-12-22 12:01:1414.75 14.73 2.36%
ACHC 2025-12-22 13:01:1514.79 14.77 2.63%
ACHC 2025-12-22 14:01:3014.70 14.67 1.80%
ACHC 2025-12-22 15:01:1814.65 14.64 1.66%
ACHC 2025-12-22 16:01:2514.60 14.59 1.25%
ACHC 2025-12-22 17:01:2014.76 14.15 0.42%
ACHC 2025-12-22 18:01:2414.76 14.47 0.42%
ACHC 2025-12-22 21:01:200.00 0.00 0.42%
2025-12-23
ACHC 2025-12-23 05:02:0817.66 0.00 0.42%
ACHC 2025-12-23 06:01:0817.66 14.48 0.42%
ACHC 2025-12-23 07:01:1317.66 14.47 0.42%
ACHC 2025-12-23 08:01:1014.59 14.36 0.42%
ACHC 2025-12-23 09:01:2214.56 14.40 0.97%
ACHC 2025-12-23 10:01:2114.56 14.39 0.97%
ACHC 2025-12-23 11:01:1414.30 14.28 -1.11%
ACHC 2025-12-23 12:01:2114.25 14.24 -1.53%
ACHC 2025-12-23 13:01:1114.29 14.28 -1.11%
ACHC 2025-12-23 14:01:1114.32 14.31 -0.97%
ACHC 2025-12-23 15:01:1714.25 14.24 -1.46%
ACHC 2025-12-23 16:01:1814.20 14.19 -1.73%
ACHC 2025-12-23 16:43:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1350156/000107997325001898/0001079973-25-001898-index.htm
8-K - PREAXIA HEALTH CARE PAYMENT SYSTEMS INC. (0001350156) (Filer)
ACHC 2025-12-23 17:01:1414.37 13.80 -2.50%
ACHC 2025-12-23 18:01:3014.37 13.80 -2.49%
ACHC 2025-12-23 21:01:110.00 0.00 -2.49%
2025-12-24
ACHC 2025-12-24 06:01:1414.32 14.06 0.76%
ACHC 2025-12-24 07:01:1714.32 14.05 0.76%
ACHC 2025-12-24 08:01:1217.20 14.05 0.76%
ACHC 2025-12-24 09:01:1014.51 14.05 0.62%
ACHC 2025-12-24 10:01:1214.30 14.06 0.76%
ACHC 2025-12-24 11:01:2114.14 14.11 0.28%
ACHC 2025-12-24 12:01:0814.09 14.08 0.00%
ACHC 2025-12-24 13:01:1114.17 14.16 0.48%
ACHC 2025-12-24 14:01:1114.48 13.80 1.45%
ACHC 2025-12-24 15:01:1414.48 13.80 1.49%
ACHC 2025-12-24 18:01:070.00 0.00 1.49%
2025-12-26
ACHC 2025-12-26 05:01:5314.30 0.00 1.49%
ACHC 2025-12-26 06:01:3314.40 13.76 0.00%
ACHC 2025-12-26 09:01:1914.40 14.15 0.00%
ACHC 2025-12-26 10:01:2114.30 14.15 0.00%
ACHC 2025-12-26 11:01:1214.20 14.18 -0.78%
ACHC 2025-12-26 12:01:2414.36 14.35 0.35%
ACHC 2025-12-26 13:01:5614.47 14.46 1.21%
ACHC 2025-12-26 14:01:5814.54 14.52 1.70%
ACHC 2025-12-26 15:01:3714.60 14.59 2.13%
ACHC 2025-12-26 16:03:2414.57 14.56 1.91%
ACHC 2025-12-26 17:09:4914.87 14.52 2.77%
ACHC 2025-12-26 18:01:0414.87 14.52 2.73%
ACHC 2025-12-26 21:01:170.00 0.00 2.73%
ACHC 2025-12-26 22:01:2214.87 14.52 2.73%
2025-12-29
ACHC 2025-12-29 00:01:210.00 0.00 2.73%
ACHC 2025-12-29 06:01:0714.78 14.60 2.73%
ACHC 2025-12-29 07:01:0414.76 14.60 2.73%
ACHC 2025-12-29 08:01:2214.76 14.46 2.73%
ACHC 2025-12-29 09:01:0714.76 14.52 2.73%
ACHC 2025-12-29 10:01:0515.07 14.50 0.84%
ACHC 2025-12-29 11:01:0414.63 14.61 -0.35%
ACHC 2025-12-29 12:01:0314.55 14.53 -0.84%
ACHC 2025-12-29 13:01:2314.52 14.51 -1.12%
ACHC 2025-12-29 14:02:1114.48 14.47 -1.40%
ACHC 2025-12-29 15:01:1214.44 14.43 -1.75%
ACHC 2025-12-29 16:01:1214.50 14.49 -1.26%
ACHC 2025-12-29 17:01:1214.60 14.31 -1.26%
ACHC 2025-12-29 18:01:0614.60 14.31 -1.23%
ACHC 2025-12-29 19:01:1114.60 14.31 -2.31%
ACHC 2025-12-29 21:01:100.00 0.00 -2.31%
2025-12-30
ACHC 2025-12-30 05:01:0521.19 0.00 -2.31%
ACHC 2025-12-30 06:01:0317.63 12.44 -2.31%
ACHC 2025-12-30 07:01:1017.63 14.43 -2.31%
ACHC 2025-12-30 08:01:1015.73 14.43 -2.31%
ACHC 2025-12-30 09:01:1017.33 14.46 -2.31%
ACHC 2025-12-30 10:01:0815.17 14.44 -2.31%
ACHC 2025-12-30 11:01:0814.63 14.61 0.88%
ACHC 2025-12-30 12:01:0414.69 14.67 1.23%
ACHC 2025-12-30 13:01:0614.63 14.62 0.95%
ACHC 2025-12-30 14:01:0914.68 14.67 1.16%
ACHC 2025-12-30 15:01:0914.66 14.65 1.16%
ACHC 2025-12-30 16:01:1514.59 14.58 0.61%
ACHC 2025-12-30 17:01:0914.75 14.22 0.75%
ACHC 2025-12-30 18:01:0914.75 14.22 0.76%
ACHC 2025-12-30 20:01:0914.75 14.21 0.76%
ACHC 2025-12-30 21:01:110.00 0.00 0.76%
2025-12-31
ACHC 2025-12-31 06:01:0719.21 14.51 0.76%
ACHC 2025-12-31 07:01:1614.70 14.39 0.76%
ACHC 2025-12-31 09:01:0717.47 14.17 0.76%
ACHC 2025-12-31 10:01:0817.36 14.53 0.76%
ACHC 2025-12-31 11:01:0414.40 14.39 -1.45%
ACHC 2025-12-31 12:01:0514.39 14.38 -1.52%
ACHC 2025-12-31 13:01:0714.47 14.46 -0.90%
ACHC 2025-12-31 14:01:0514.42 14.41 -1.31%
ACHC 2025-12-31 15:01:0714.38 14.37 -1.52%
ACHC 2025-12-31 16:01:0614.31 14.28 -2.07%
ACHC 2025-12-31 17:01:1014.69 14.14 -2.83%
ACHC 2025-12-31 18:01:0914.69 14.14 -2.81%
ACHC 2025-12-31 21:01:190.00 0.00 -2.81%
2026-01-01
ACHC 2026-01-01 19:01:1214.69 14.14 -2.81%
ACHC 2026-01-01 22:01:190.00 0.00 -2.81%
2026-01-02
ACHC 2026-01-02 06:01:0820.15 12.44 -2.81%
ACHC 2026-01-02 07:01:0414.46 14.20 -2.81%
ACHC 2026-01-02 09:01:0314.46 14.22 -2.81%
ACHC 2026-01-02 10:01:0414.35 14.18 -2.81%
ACHC 2026-01-02 11:01:0414.15 14.14 -0.27%
ACHC 2026-01-02 12:01:0814.10 14.08 -0.62%
ACHC 2026-01-02 13:01:1714.29 14.28 0.82%
ACHC 2026-01-02 14:01:1414.23 14.22 0.34%
ACHC 2026-01-02 15:01:1214.35 14.34 1.16%
ACHC 2026-01-02 16:01:1014.44 14.43 1.71%
ACHC 2026-01-02 17:01:1214.55 13.93 0.75%
ACHC 2026-01-02 18:01:1714.55 13.93 0.78%
ACHC 2026-01-02 21:01:220.00 0.00 0.78%
2026-01-05
ACHC 2026-01-05 05:01:1520.00 0.00 0.78%
ACHC 2026-01-05 06:01:1020.00 14.22 0.78%
ACHC 2026-01-05 07:01:1314.45 14.22 0.78%
ACHC 2026-01-05 08:01:3416.02 13.94 0.78%
ACHC 2026-01-05 09:01:1214.74 14.21 0.78%
ACHC 2026-01-05 10:01:1215.85 14.19 0.78%
ACHC 2026-01-05 11:01:0913.71 13.70 -4.02%
ACHC 2026-01-05 12:01:1014.02 14.01 -1.90%
ACHC 2026-01-05 13:01:1714.19 14.18 -0.63%
ACHC 2026-01-05 14:01:1314.12 14.11 -1.20%
ACHC 2026-01-05 15:01:1314.15 14.14 -0.92%
ACHC 2026-01-05 16:01:1114.11 14.10 -1.20%
ACHC 2026-01-05 17:01:1214.57 14.00 0.00%
2026-01-06
ACHC 2026-01-06 05:01:1729.01 11.88 0.00%
ACHC 2026-01-06 06:01:1216.28 12.35 0.00%
ACHC 2026-01-06 08:01:1214.38 14.17 0.00%
ACHC 2026-01-06 09:01:0914.38 14.21 0.49%
ACHC 2026-01-06 10:01:0914.38 14.23 0.49%
ACHC 2026-01-06 11:01:0714.48 14.45 1.40%
ACHC 2026-01-06 12:01:0314.51 14.49 1.61%
ACHC 2026-01-06 13:01:0514.70 14.68 2.94%
ACHC 2026-01-06 14:01:0714.69 14.68 2.94%
ACHC 2026-01-06 15:01:0714.74 14.73 3.29%
ACHC 2026-01-06 16:01:0914.88 14.86 4.20%
ACHC 2026-01-06 17:01:0815.00 14.37 4.13%
ACHC 2026-01-06 18:01:1415.00 14.35 4.13%
ACHC 2026-01-06 19:01:1015.00 14.37 4.41%
ACHC 2026-01-06 21:01:120.00 0.00 4.41%
2026-01-07
ACHC 2026-01-07 05:01:0517.70 0.00 4.41%
ACHC 2026-01-07 06:01:0714.96 14.22 4.41%
ACHC 2026-01-07 07:01:1517.70 14.76 4.41%
ACHC 2026-01-07 08:01:0517.36 14.77 4.41%
ACHC 2026-01-07 09:01:0715.23 14.86 4.41%
ACHC 2026-01-07 10:01:0515.03 14.81 0.00%
ACHC 2026-01-07 11:01:0414.80 14.76 -0.42%
ACHC 2026-01-07 12:01:0314.72 14.71 -0.91%
ACHC 2026-01-07 13:01:0514.48 14.46 -2.66%
ACHC 2026-01-07 14:01:0714.38 14.37 -3.29%
ACHC 2026-01-07 15:01:0614.15 14.14 -4.90%
ACHC 2026-01-07 16:01:0913.94 13.92 -6.37%
ACHC 2026-01-07 17:01:1314.97 13.65 -7.98%
ACHC 2026-01-07 18:01:0913.80 13.66 -7.07%
ACHC 2026-01-07 19:01:1014.76 13.66 -7.07%
ACHC 2026-01-07 20:01:0914.72 13.70 -7.07%
ACHC 2026-01-07 21:01:190.00 0.00 -7.74%
2026-01-08
ACHC 2026-01-08 06:01:0413.77 13.66 -7.74%
ACHC 2026-01-08 08:01:2713.72 12.50 -0.40%
ACHC 2026-01-08 09:01:0413.71 13.30 -0.40%
ACHC 2026-01-08 10:01:0413.71 13.30 0.00%
ACHC 2026-01-08 11:01:0613.59 13.56 -0.74%
ACHC 2026-01-08 12:01:0313.35 13.33 -2.49%
ACHC 2026-01-08 13:01:0813.33 13.31 -2.62%
ACHC 2026-01-08 14:01:1013.42 13.40 -2.02%
ACHC 2026-01-08 15:01:1113.60 13.58 -0.87%
ACHC 2026-01-08 16:01:1313.64 13.62 -0.54%
ACHC 2026-01-08 17:01:1113.82 13.20 -1.68%
ACHC 2026-01-08 18:01:1213.82 13.55 -1.02%
ACHC 2026-01-08 21:01:150.00 0.00 -1.02%
2026-01-09
ACHC 2026-01-09 06:00:5820.21 13.42 -1.02%
ACHC 2026-01-09 07:00:5420.21 13.31 -1.02%
ACHC 2026-01-09 08:00:5413.72 13.41 -1.02%
ACHC 2026-01-09 09:00:5213.72 13.29 -1.02%
ACHC 2026-01-09 10:00:5313.72 13.46 -1.02%
ACHC 2026-01-09 11:00:5013.00 12.97 -3.36%
ACHC 2026-01-09 12:00:5313.23 13.21 -1.60%
ACHC 2026-01-09 13:00:5813.24 13.21 -1.60%
ACHC 2026-01-09 14:00:5513.43 13.41 -0.15%
ACHC 2026-01-09 15:00:5613.80 13.78 2.63%
ACHC 2026-01-09 16:00:5613.67 13.66 1.68%
ACHC 2026-01-09 17:00:5413.98 13.08 0.66%
ACHC 2026-01-09 18:00:5213.98 13.01 -1.04%
ACHC 2026-01-09 21:00:580.00 0.00 -1.04%
2026-01-12
ACHC 2026-01-12 05:01:100.00 12.59 -1.04%
ACHC 2026-01-12 06:00:5413.61 13.26 -1.04%
ACHC 2026-01-12 07:00:5113.61 13.01 -1.04%
ACHC 2026-01-12 08:00:5613.61 13.31 -1.04%
ACHC 2026-01-12 09:00:5513.63 13.32 -1.04%
ACHC 2026-01-12 10:00:5513.63 13.30 -0.74%
ACHC 2026-01-12 11:01:0113.22 13.18 -2.38%
ACHC 2026-01-12 12:00:5613.32 13.31 -1.56%
ACHC 2026-01-12 13:00:5613.20 13.18 -2.45%
ACHC 2026-01-12 14:00:5413.17 13.15 -2.68%
ACHC 2026-01-12 15:01:0313.14 13.13 -2.83%
ACHC 2026-01-12 16:01:0413.15 13.14 -2.68%
ACHC 2026-01-12 17:01:0013.38 13.01 -2.16%
ACHC 2026-01-12 18:01:0513.38 13.10 -2.14%
ACHC 2026-01-12 19:01:0013.75 13.10 -2.14%
ACHC 2026-01-12 20:00:5913.68 13.10 -2.14%
ACHC 2026-01-12 21:01:010.00 0.00 -2.14%
2026-01-13
ACHC 2026-01-13 05:00:590.00 12.00 -2.14%
ACHC 2026-01-13 06:01:0014.95 12.00 -2.14%
ACHC 2026-01-13 07:01:0014.95 12.85 -2.14%
ACHC 2026-01-13 08:00:5713.77 13.00 -2.14%
ACHC 2026-01-13 08:01:27
8-K Sec report https://www.sec.gov/Archives/edgar/data/885590/000088559026000005/0000885590-26-000005-index.htm
8-K - Bausch Health Companies Inc. (0000885590) (Filer)
ACHC 2026-01-13 09:00:13
8-K Sec report https://www.sec.gov/Archives/edgar/data/1520697/000143774926001137/0001437749-26-001137-index.htm
8-K - Acadia Healthcare Company, Inc. (0001520697) (Filer)
ACHC 2026-01-13 09:01:0014.94 13.00 -2.14%
ACHC 2026-01-13 10:00:5314.81 12.12 -2.14%
ACHC 2026-01-13 11:00:5412.82 12.80 -3.03%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.