5 DAY PERFORMANCE
-4.41%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
+12.46%
6 MONTH PERFORMANCE
+79.73%
YEAR-TO-DATE PERFORMANCE
+112.40%
1 YEAR PERFORMANCE
+45.89%
Acadia Healthcare Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $30.37 | $30.12 (-0.81%) | $30.37 | $29.81 | 58.54 K | |
| 08/13/2026 | $31.55 | $30.24 (-4.15%) | $31.95 | $30.10 | 1.16 M | $2.75 B |
| 08/12/2026 | $30.94 | $31.70 (2.46%) | $32.15 | $30.72 | 1.44 M | $2.88 B |
| 08/11/2026 | $31.69 | $31.10 (-1.86%) | $32.35 | $30.92 | 1.24 M | $2.82 B |
| 08/10/2026 | $31.67 | $31.78 (0.35%) | $32.24 | $31.26 | 1.28 M | $2.89 B |
| 08/07/2026 | $30.28 | $31.53 (4.13%) | $31.63 | $30.28 | 1.25 M | $2.86 B |
| 08/06/2026 | $32.17 | $30.72 (-4.51%) | $32.17 | $30.40 | 1.60 M | $2.79 B |
| 08/05/2026 | $31.87 | $32.24 (1.16%) | $32.95 | $31.44 | 2.62 M | $2.93 B |
| 08/04/2026 | $30.83 | $31.67 (2.72%) | $31.75 | $30.34 | 1.91 M | $2.88 B |
| 08/03/2026 | $29.50 | $30.59 (3.69%) | $31.20 | $29.50 | 3.43 M | $2.78 B |
| 07/31/2026 | $28.49 | $29.62 (3.97%) | $29.68 | $28.20 | 2.18 M | $2.69 B |
| 07/30/2026 | $27.57 | $28.14 (2.07%) | $29.16 | $26.62 | 3.44 M | $2.56 B |
| 07/29/2026 | $32.92 | $27.35 (-16.92%) | $33.00 | $27.08 | 7.93 M | $2.48 B |
| 07/28/2026 | $32.52 | $32.69 (0.52%) | $33.37 | $31.81 | 4.35 M | $2.97 B |
| 07/27/2026 | $34.25 | $32.50 (-5.11%) | $34.25 | $32.07 | 4.98 M | $2.95 B |
| 07/24/2026 | $34.56 | $34.51 (-0.14%) | $35.29 | $34.30 | 2.30 M | $3.13 B |
| 07/23/2026 | $34.72 | $34.01 (-2.04%) | $34.92 | $33.87 | 1.99 M | $3.08 B |
| 07/22/2026 | $35.69 | $34.78 (-2.55%) | $35.83 | $34.64 | 1.41 M | $3.15 B |
| 07/21/2026 | $34.43 | $35.61 (3.43%) | $35.65 | $34.24 | 2.77 M | $3.22 B |
| 07/20/2026 | $34.72 | $34.43 (-0.84%) | $34.90 | $33.86 | 1.62 M | $3.12 B |
| 07/17/2026 | $33.11 | $34.50 (4.2%) | $34.74 | $32.71 | 2.76 M | $3.12 B |
| 07/16/2026 | $32.93 | $33.61 (2.06%) | $34.02 | $32.27 | 4.24 M | $3.04 B |
| 07/15/2026 | $31.76 | $32.27 (1.61%) | $33.50 | $31.00 | 3.29 M | $2.92 B |
| 07/14/2026 | $31.46 | $31.60 (0.45%) | $31.71 | $29.68 | 3.73 M | $2.86 B |
| 07/13/2026 | $30.95 | $30.56 (-1.26%) | $31.85 | $30.25 | 2.55 M | $2.77 B |
| 07/10/2026 | $31.78 | $31.28 (-1.57%) | $31.99 | $30.73 | 2.97 M | $2.83 B |
| 07/09/2026 | $31.20 | $31.40 (0.64%) | $32.56 | $31.04 | 3.00 M | $2.84 B |
| 07/08/2026 | $31.58 | $30.74 (-2.66%) | $31.91 | $30.33 | 2.01 M | $2.78 B |
| 07/07/2026 | $31.18 | $31.92 (2.37%) | $32.10 | $31.09 | 2.79 M | $2.89 B |
| 07/06/2026 | $31.91 | $31.09 (-2.57%) | $32.36 | $31.07 | 2.54 M | $2.81 B |
| 07/02/2026 | $31.50 | $31.91 (1.3%) | $32.82 | $31.35 | 4.46 M | $2.89 B |
| 07/01/2026 | $29.53 | $31.25 (5.82%) | $31.35 | $28.83 | 3.50 M | $2.83 B |
| 06/30/2026 | $27.71 | $29.53 (6.57%) | $29.72 | $27.61 | 3.52 M | $2.67 B |
| 06/29/2026 | $27.18 | $27.69 (1.88%) | $27.73 | $26.41 | 2.46 M | $2.51 B |
| 06/26/2026 | $26.03 | $27.42 (5.34%) | $27.65 | $25.93 | 15.69 M | $2.48 B |
| 06/25/2026 | $25.37 | $26.24 (3.43%) | $26.35 | $25.10 | 3.69 M | $2.38 B |
| 06/24/2026 | $24.63 | $24.96 (1.34%) | $25.01 | $24.03 | 2.89 M | $2.26 B |
| 06/23/2026 | $25.02 | $24.54 (-1.92%) | $25.30 | $23.67 | 2.98 M | $2.22 B |
| 06/22/2026 | $25.04 | $25.21 (0.68%) | $25.42 | $24.74 | 2.49 M | $2.28 B |
| 06/18/2026 | $23.88 | $24.87 (4.15%) | $24.92 | $23.79 | 3.08 M | $2.25 B |
| 06/17/2026 | $24.89 | $23.50 (-5.58%) | $24.89 | $23.43 | 3.21 M | $2.13 B |
| 06/16/2026 | $25.06 | $24.99 (-0.28%) | $25.50 | $24.77 | 2.38 M | $2.26 B |
| 06/15/2026 | $24.79 | $24.99 (0.81%) | $25.01 | $24.21 | 2.47 M | $2.26 B |
| 06/12/2026 | $24.98 | $24.60 (-1.52%) | $25.19 | $24.55 | 1.93 M | $2.23 B |
| 06/11/2026 | $24.08 | $24.89 (3.36%) | $25.09 | $23.89 | 2.61 M | $2.25 B |
| 06/10/2026 | $25.53 | $23.91 (-6.35%) | $26.13 | $23.78 | 1.81 M | $2.16 B |
| 06/09/2026 | $25.36 | $25.50 (0.55%) | $25.68 | $25.16 | 2.73 M | $2.31 B |
| 06/08/2026 | $24.48 | $25.32 (3.43%) | $25.54 | $24.29 | 1.38 M | $2.29 B |
| 06/05/2026 | $25.35 | $24.48 (-3.43%) | $25.63 | $24.33 | 2.51 M | $2.22 B |
| 06/04/2026 | $25.88 | $25.21 (-2.59%) | $26.84 | $25.08 | 3.92 M | $2.28 B |
| 06/03/2026 | $25.51 | $25.73 (0.86%) | $26.17 | $25.29 | 3.13 M | $2.33 B |
| 06/02/2026 | $23.57 | $24.42 (3.61%) | $24.84 | $23.45 | 2.32 M | $2.21 B |
| 06/01/2026 | $22.97 | $23.31 (1.48%) | $23.95 | $22.66 | 2.07 M | $2.11 B |
| 05/29/2026 | $23.44 | $23.20 (-1.02%) | $23.85 | $23.07 | 2.76 M | $2.10 B |
| 05/28/2026 | $24.03 | $23.76 (-1.12%) | $24.22 | $23.55 | 1.72 M | $2.15 B |
| 05/27/2026 | $23.55 | $24.09 (2.29%) | $24.23 | $23.55 | 1.44 M | $2.18 B |
| 05/26/2026 | $23.07 | $23.49 (1.82%) | $23.71 | $22.54 | 2.62 M | $2.13 B |
| 05/22/2026 | $23.07 | $23.18 (0.48%) | $23.60 | $22.78 | 2.55 M | $2.10 B |
| 05/21/2026 | $23.85 | $23.02 (-3.48%) | $24.05 | $22.43 | 4.62 M | $2.08 B |
| 05/20/2026 | $24.92 | $24.07 (-3.41%) | $25.19 | $23.98 | 1.54 M | $2.18 B |
| 05/19/2026 | $24.97 | $24.92 (-0.2%) | $25.40 | $23.94 | 2.93 M | $2.26 B |
| 05/18/2026 | $25.81 | $25.31 (-1.94%) | $26.05 | $25.27 | 1.91 M | $2.29 B |
| 05/15/2026 | $26.46 | $25.81 (-2.46%) | $26.53 | $25.61 | 1.22 M | $2.34 B |
| 05/14/2026 | $27.20 | $26.80 (-1.47%) | $27.57 | $26.74 | 2.23 M | $2.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
