Acadia Healthcare Stock Price History

ACHC Stock  USD 21.64  0.28  1.28%   
Below is the normalized historical share price chart for Acadia Healthcare extending back to March 03, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Acadia Healthcare stands at 21.64, as last reported on the 22nd of July, with the highest price reaching 22.26 and the lowest price hitting 21.63 during the day.
IPO Date
4th of March 1994
200 Day MA
35.0557
50 Day MA
23.14
Beta
0.945
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Acadia Stock, it is important to understand the factors that can impact its price. At this point, Acadia Healthcare is not too volatile. Acadia Healthcare secures Sharpe Ratio (or Efficiency) of 0.0259, which signifies that the company had a 0.0259 % return per unit of standard deviation over the last 3 months. We have found twenty-two technical indicators for Acadia Healthcare, which you can use to evaluate the volatility of the firm. Please confirm Acadia Healthcare's mean deviation of 2.47, and Risk Adjusted Performance of (0.04) to double-check if the risk estimate we provide is consistent with the expected return of 0.0766%.
At present, Acadia Healthcare's Issuance Of Capital Stock is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.02, whereas Common Stock Shares Outstanding is forecasted to decline to about 70.3 M. . At present, Acadia Healthcare's Price To Operating Cash Flows Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 29.41, whereas Price Earnings Ratio is forecasted to decline to 13.50. Acadia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0259

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskACHCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.96
  actual daily
26
74% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Acadia Healthcare is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Acadia Healthcare by adding it to a well-diversified portfolio.
Price Book
0.6639
Enterprise Value Ebitda
7.9531
Price Sales
0.6316
Shares Float
90.4 M
Wall Street Target Price
42.8571

Acadia Healthcare Stock Price History Chart

There are several ways to analyze Acadia Stock price data. The simplest method is using a basic Acadia candlestick price chart, which shows Acadia Healthcare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 13, 202526.94
Lowest PriceJune 17, 202520.85

Acadia Healthcare July 22, 2025 Stock Price Synopsis

Various analyses of Acadia Healthcare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Acadia Stock. It can be used to describe the percentage change in the price of Acadia Healthcare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Acadia Stock.
Acadia Healthcare Accumulation Distribution 41,393 
Acadia Healthcare Price Action Indicator(0.45)
Acadia Healthcare Price Rate Of Daily Change 0.99 
Acadia Healthcare Price Daily Balance Of Power(0.44)

Acadia Healthcare July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Acadia Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Acadia Healthcare intraday prices and daily technical indicators to check the level of noise trading in Acadia Stock and then apply it to test your longer-term investment strategies against Acadia.

Acadia Stock Price History Data

The price series of Acadia Healthcare for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 6.34 with a coefficient of variation of 6.07. The prices are distributed with arithmetic mean of 23.02. The median price for the last 90 days is 22.77. The company had 1:4 stock split on 1st of November 2011.
OpenHighLowCloseVolume
07/21/2025
 21.99  22.26  21.63  21.64  1,462,552 
07/18/2025 22.74  22.90  21.91  21.92  1,278,799 
07/17/2025
 22.65  23.03  22.38  22.77  912,252 
07/16/2025 23.45  23.45  22.35  22.68  1,115,296 
07/15/2025 24.36  24.64  23.16  23.27  1,441,565 
07/14/2025
 24.09  24.35  23.83  24.08  1,359,357 
07/11/2025
 24.43  24.60  23.82  24.36  1,355,222 
07/10/2025 24.46  25.04  23.99  24.69  1,555,620 
07/09/2025
 24.32  24.66  24.00  24.42  1,582,355 
07/08/2025 23.35  24.68  23.34  24.12  1,877,692 
07/07/2025
 23.30  23.40  22.94  23.32  1,980,008 
07/03/2025 23.48  23.98  23.07  23.36  1,483,833 
07/02/2025
 23.49  23.66  22.89  23.19  2,047,085 
07/01/2025 22.69  23.88  22.23  23.49  2,680,957 
06/30/2025
 22.01  23.19  21.68  22.69  4,340,313 
06/27/2025
 22.06  22.15  21.62  21.90  2,804,814 
06/26/2025 21.09  22.42  21.09  22.06  2,283,122 
06/25/2025
 21.48  21.48  20.72  20.94  1,857,972 
06/24/2025
 21.05  21.63  20.85  21.52  1,327,582 
06/23/2025
 21.39  21.46  20.36  20.85  2,222,641 
06/20/2025
 21.75  22.15  21.26  21.56  2,318,725 
06/18/2025 20.75  21.61  20.57  21.52  1,623,451 
06/17/2025
 20.81  21.07  20.52  20.85  1,460,576 
06/16/2025
 21.23  21.47  20.47  21.12  1,706,676 
06/13/2025
 21.99  22.26  21.05  21.23  1,739,832 
06/12/2025
 22.58  22.70  22.11  22.13  1,163,382 
06/11/2025
 22.63  22.92  22.20  22.77  4,531,496 
06/10/2025
 22.19  22.95  21.35  22.61  4,539,304 
06/09/2025
 22.78  22.97  21.47  21.99  2,156,340 
06/06/2025 22.87  23.18  22.51  22.74  882,740 
06/05/2025
 22.57  22.88  22.35  22.63  940,816 
06/04/2025
 22.50  23.27  22.47  22.60  1,439,962 
06/03/2025
 21.69  22.55  21.28  22.44  1,967,727 
06/02/2025
 22.55  22.78  21.42  21.63  1,397,179 
05/30/2025
 22.71  22.91  22.16  22.64  1,666,930 
05/29/2025
 23.02  23.22  22.52  22.85  944,209 
05/28/2025
 23.54  23.54  22.69  22.75  1,070,320 
05/27/2025
 22.96  23.58  22.71  23.52  1,299,851 
05/23/2025
 22.39  22.77  22.30  22.53  1,533,003 
05/22/2025 23.30  23.33  22.57  22.96  1,584,317 
05/21/2025
 24.79  25.11  23.48  23.51  1,850,074 
05/20/2025
 25.08  25.42  24.58  25.20  1,402,506 
05/19/2025
 25.75  25.88  24.91  25.08  1,873,033 
05/16/2025
 25.67  26.25  25.36  26.15  2,120,832 
05/15/2025
 25.76  25.96  24.41  25.64  2,404,357 
05/14/2025
 27.00  27.33  25.30  25.72  2,813,722 
05/13/2025
 26.26  28.48  25.15  26.94  9,007,740 
05/12/2025
 24.78  26.06  24.72  25.84  3,436,987 
05/09/2025
 24.39  24.65  23.83  23.84  1,573,810 
05/08/2025
 24.29  24.77  24.01  24.22  5,157,172 
05/07/2025
 23.94  24.30  23.49  24.16  2,142,446 
05/06/2025
 22.70  23.98  22.36  23.80  2,500,523 
05/05/2025
 23.34  23.53  22.72  22.81  1,499,546 
05/02/2025
 23.21  23.60  22.78  23.31  1,937,486 
05/01/2025
 23.38  23.42  22.60  22.78  2,190,492 
04/30/2025
 22.14  23.50  21.74  23.40  6,501,523 
04/29/2025
 22.09  22.64  21.30  22.35  2,632,703 
04/28/2025
 22.15  22.77  21.77  22.18  1,367,438 
04/25/2025
 22.18  22.54  21.71  22.15  1,864,268 
04/24/2025
 21.38  22.50  21.38  22.18  1,942,479 
04/23/2025
 21.11  22.07  21.07  21.20  4,209,325 

About Acadia Healthcare Stock history

Acadia Healthcare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Acadia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Acadia Healthcare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Acadia Healthcare stock prices may prove useful in developing a viable investing in Acadia Healthcare
Last ReportedProjected for Next Year
Common Stock Shares Outstanding92.1 M70.3 M
Net Income Applicable To Common Shares245.8 M258.1 M

Acadia Healthcare Stock Technical Analysis

Acadia Healthcare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Acadia Healthcare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Acadia Healthcare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Acadia Healthcare Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Acadia Healthcare's price direction in advance. Along with the technical and fundamental analysis of Acadia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Acadia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Acadia Stock analysis

When running Acadia Healthcare's price analysis, check to measure Acadia Healthcare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Acadia Healthcare is operating at the current time. Most of Acadia Healthcare's value examination focuses on studying past and present price action to predict the probability of Acadia Healthcare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Acadia Healthcare's price. Additionally, you may evaluate how the addition of Acadia Healthcare to your portfolios can decrease your overall portfolio volatility.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Global Correlations
Find global opportunities by holding instruments from different markets
FinTech Suite
Use AI to screen and filter profitable investment opportunities