Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acadia Healthca (ACHC.US) Share Price

Price $23.98 on 03-04-2026 at 22:47:26
Change $0.28 1.17%
Buy $24.80
Sell $23.00
Last Trade: -
Day's Volume: 128,389
Last Close: $23.96
Open: $22.725
ISIN: US00404A1097
Day's Range $22.61 - $24.26
52wk Range: $11.45 - $30.15
Market Capitalisation: $2.21b
VWAP: $23.66277
Shares in Issue: 92.03m

Acadia Healthca (ACHC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Acadia Healthca trades

Acadia Healthca (ACHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 22.725 24.26 22.61 23.96 128,389
2nd Apr 2026 (Thu) 22.725 24.26 22.61 23.96 128,389
1st Apr 2026 (Wed) 23.44 24.42 23.44 23.67 151,051
31st Mar 2026 (Tue) 23.17 23.70 23.00 23.39 72,959
30th Mar 2026 (Mon) 22.91 23.31 22.60 22.83 143,008
27th Mar 2026 (Fri) 23.73 23.77 22.56 22.91 181,026
26th Mar 2026 (Thu) 24.10 24.50 23.40 23.85 198,124
25th Mar 2026 (Wed) 22.955 24.32 22.94 24.31 190,303
24th Mar 2026 (Tue) 22.975 22.975 21.69 22.69 280,272
23rd Mar 2026 (Mon) 23.33 23.40 22.83 23.18 99,736
20th Mar 2026 (Fri) 22.84 23.50 22.585 22.73 118,384
19th Mar 2026 (Thu) 23.25 23.61 22.70 22.96 58,166
18th Mar 2026 (Wed) 23.11 23.75 23.11 23.20 82,161
17th Mar 2026 (Tue) 22.82 24.63 22.81 23.73 195,888
16th Mar 2026 (Mon) 23.45 23.63 22.56 22.79 133,539
13th Mar 2026 (Fri) 24.15 24.44 23.48 23.52 119,631
12th Mar 2026 (Thu) 23.87 25.04 23.87 24.145 239,170
11th Mar 2026 (Wed) 25.06 25.06 23.65 23.89 134,214
10th Mar 2026 (Tue) 24.90 25.20 24.39 25.14 88,287
9th Mar 2026 (Mon) 24.56 24.92 24.12 24.71 107,417
6th Mar 2026 (Fri) 24.66 25.72 24.27 25.62 210,723
5th Mar 2026 (Thu) 23.76 24.87 23.70 24.66 209,175
See more Acadia Healthca price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered