EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACHC: Acadia Healthcr Company

16 Sep 2025
LAST:

21.71

CHANGE:
 0.29		OPEN:
21.67		HIGH:
21.93		ASK:
25.15		VOLUME:
2.37M
CHG(%):
1.35		PREV:
21.42		LOW:
21.38		BID:
13.25		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Sep 2521.6721.9321.3821.712.37M
15 Sep 2521.6621.6921.1321.422.05M
12 Sep 2522.2622.2621.6121.732.15M
11 Sep 2521.1622.4821.1622.312.26M
10 Sep 2522.6422.8620.9121.064.26M
09 Sep 2522.5223.6021.8723.302.62M
08 Sep 2523.9923.9922.5222.542.89M
05 Sep 2523.7024.4223.5423.722.02M
04 Sep 2523.3423.9122.8823.653.01M
03 Sep 2523.5323.7323.1923.332.7M

COMPANY PROFILE

Name:Acadia Healthcr Company
About:Acadia Healthcare Company, Inc. provides behavioral healthcare services in the United States and Puerto Rico. The company develops and operates acute inpatient psychiatric facilities; specialty treatment facilities comprising residential recovery facilities and eating disorder facilities; comprehensive treatment centers; and residential treatment centers, as well as facilities providing outpatient behavioral healthcare services for the behavioral healthcare and recovery needs of communities. Acadia Healthcare Company, Inc. was founded in 2005 and is headquartered in Franklin, Tennessee.
Sector:Healthcare
Address:6100 Tower Circle, Franklin, TN, United States, 37067
Website:https://www.acadiahealthcare.com
CUSIP:00404A109
CIK:0001520697
ISIN:US00404A1097
FIGI:BBG000FPNN38
LEI:5493005CW985Y9D0NC11

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:14.20
Price to Book:0.63
Price to Sales:0.62
EBITDA:644.67M
Shares:92.35M
Market Cap:2.005B

TECHNICAL INDICATORS

MA5:21.65
MA10:22.48
MA20:22.32
MA50:22.02
MA100:22.51
MA200:29.35
STO9:19.47
STO14:19.47
RSI14:50.89
WPR14:-75.42
MTM14:-0.48
ROC14:-0.02
ATR:1.05
Week High:23.60
Week Low:20.91
Month High:24.42
Month Low:20.91
Year High:79.83
Year Low:17.13
Volatility:63.65

RECENT SPLITS

Date Ratio
01 Nov 20111-4