5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+68.21%
YEAR-TO-DATE PERFORMANCE
+74.14%
1 YEAR PERFORMANCE
+12.83%
Acadia Healthcare Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $26.03 | $27.15 (4.3%) | $27.75 | $26.00 | 3.27 M | $2.46 B |
| 05/12/2026 | $25.07 | $26.02 (3.79%) | $26.45 | $24.45 | 2.98 M | $2.36 B |
| 05/11/2026 | $25.14 | $25.01 (-0.52%) | $25.69 | $24.95 | 1.71 M | $2.26 B |
| 05/08/2026 | $24.61 | $25.18 (2.32%) | $25.48 | $24.61 | 1.81 M | $2.28 B |
| 05/07/2026 | $25.12 | $24.46 (-2.63%) | $25.37 | $24.34 | 2.27 M | $2.21 B |
| 05/06/2026 | $25.27 | $25.30 (0.12%) | $26.07 | $25.23 | 2.61 M | $2.29 B |
| 05/05/2026 | $27.50 | $25.27 (-8.11%) | $27.90 | $25.25 | 3.32 M | $2.29 B |
| 05/04/2026 | $29.38 | $27.69 (-5.75%) | $30.20 | $27.58 | 4.18 M | $2.51 B |
| 05/01/2026 | $25.79 | $27.85 (7.99%) | $27.96 | $25.72 | 5.25 M | $2.52 B |
| 04/30/2026 | $27.13 | $25.90 (-4.53%) | $27.71 | $21.60 | 10.93 M | $2.34 B |
| 04/29/2026 | $27.58 | $28.26 (2.47%) | $28.57 | $27.05 | 3.99 M | $2.56 B |
| 04/28/2026 | $28.42 | $27.58 (-2.96%) | $28.49 | $27.49 | 2.61 M | $2.50 B |
| 04/27/2026 | $27.37 | $28.15 (2.85%) | $28.47 | $27.26 | 2.28 M | $2.55 B |
| 04/24/2026 | $26.73 | $27.38 (2.43%) | $27.72 | $25.87 | 2.96 M | $2.48 B |
| 04/23/2026 | $27.89 | $27.34 (-1.97%) | $28.03 | $26.98 | 1.98 M | $2.48 B |
| 04/22/2026 | $27.65 | $28.01 (1.3%) | $28.17 | $27.49 | 2.52 M | $2.54 B |
| 04/21/2026 | $28.05 | $27.44 (-2.17%) | $28.27 | $27.38 | 1.71 M | $2.48 B |
| 04/20/2026 | $26.81 | $27.84 (3.84%) | $27.87 | $26.81 | 3.46 M | $2.52 B |
| 04/17/2026 | $27.00 | $27.00 (0%) | $27.87 | $26.76 | 3.55 M | $2.44 B |
| 04/16/2026 | $26.51 | $26.89 (1.43%) | $27.01 | $26.14 | 2.62 M | $2.43 B |
| 04/15/2026 | $26.56 | $26.61 (0.19%) | $26.65 | $26.22 | 2.05 M | $2.41 B |
| 04/14/2026 | $26.58 | $26.56 (-0.08%) | $27.02 | $26.19 | 2.41 M | $2.40 B |
| 04/13/2026 | $25.95 | $26.55 (2.31%) | $26.57 | $25.50 | 2.42 M | $2.40 B |
| 04/10/2026 | $27.20 | $25.94 (-4.63%) | $27.45 | $25.82 | 2.54 M | $2.35 B |
| 04/09/2026 | $26.62 | $27.20 (2.18%) | $27.99 | $26.34 | 3.89 M | $2.46 B |
| 04/08/2026 | $26.41 | $26.31 (-0.38%) | $26.46 | $25.43 | 3.37 M | $2.38 B |
| 04/07/2026 | $25.01 | $25.39 (1.52%) | $25.55 | $24.49 | 2.01 M | $2.30 B |
| 04/06/2026 | $23.94 | $24.91 (4.05%) | $25.17 | $23.73 | 3.92 M | $2.26 B |
| 04/02/2026 | $22.73 | $23.96 (5.41%) | $24.40 | $22.61 | 2.98 M | $2.17 B |
| 04/01/2026 | $23.39 | $23.67 (1.2%) | $24.45 | $23.39 | 2.77 M | $2.14 B |
| 03/31/2026 | $22.98 | $23.39 (1.78%) | $23.73 | $22.85 | 1.85 M | $2.12 B |
| 03/30/2026 | $22.91 | $22.83 (-0.35%) | $23.40 | $22.59 | 2.55 M | $2.07 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.
