5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+47.35%
6 MONTH PERFORMANCE
+53.67%
YEAR-TO-DATE PERFORMANCE
+74.14%
1 YEAR PERFORMANCE
-8.28%
Acadia Healthcare Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.03 | $27.15 (4.3%) | $27.75 | $26.03 | 3.19 M | $2.48 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 | $2.47 B |
| 04/22/2026 | $27.65 | $28.01 (1.3%) | $28.17 | $27.49 | 2.52 M | $2.53 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 | $2.25 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 | $2.06 B |
| 03/27/2026 | $23.81 | $22.91 (-3.78%) | $24.00 | $22.53 | 3.39 M | $2.07 B |
| 03/26/2026 | $24.10 | $23.85 (-1.04%) | $24.52 | $23.40 | 2.78 M | $2.16 B |
| 03/25/2026 | $22.69 | $24.31 (7.14%) | $24.32 | $22.45 | 3.28 M | $2.20 B |
| 03/24/2026 | $23.06 | $22.69 (-1.6%) | $23.06 | $21.61 | 3.20 M | $2.05 B |
| 03/23/2026 | $22.96 | $23.18 (0.96%) | $23.41 | $22.74 | 3.50 M | $2.10 B |
| 03/20/2026 | $23.18 | $22.73 (-1.94%) | $23.53 | $22.56 | 3.75 M | $2.06 B |
| 03/19/2026 | $23.20 | $22.96 (-1.03%) | $23.70 | $22.63 | 1.87 M | $2.08 B |
| 03/18/2026 | $23.34 | $23.20 (-0.6%) | $23.76 | $23.08 | 2.01 M | $2.10 B |
| 03/17/2026 | $22.60 | $23.73 (5%) | $24.66 | $22.60 | 3.40 M | $2.15 B |
| 03/16/2026 | $23.30 | $22.79 (-2.19%) | $23.73 | $22.54 | 3.31 M | $2.06 B |
| 03/13/2026 | $24.15 | $23.52 (-2.61%) | $24.46 | $23.47 | 2.77 M | $2.13 B |
| 03/12/2026 | $23.87 | $24.15 (1.17%) | $25.05 | $23.60 | 4.34 M | $2.18 B |
| 03/11/2026 | $25.10 | $23.89 (-4.82%) | $25.12 | $23.65 | 2.50 M | $2.16 B |
| 03/10/2026 | $24.98 | $25.14 (0.64%) | $25.20 | $24.27 | 3.01 M | $2.27 B |
| 03/09/2026 | $25.11 | $24.71 (-1.59%) | $25.13 | $24.08 | 3.49 M | $2.23 B |
| 03/06/2026 | $24.73 | $25.62 (3.6%) | $25.75 | $24.20 | 4.45 M | $2.32 B |
| 03/05/2026 | $23.58 | $24.66 (4.58%) | $24.88 | $23.57 | 3.38 M | $2.23 B |
| 03/04/2026 | $23.06 | $24.07 (4.38%) | $24.18 | $22.36 | 2.73 M | $2.18 B |
| 03/03/2026 | $22.84 | $22.99 (0.66%) | $23.13 | $21.71 | 3.43 M | $2.08 B |
| 03/02/2026 | $23.26 | $23.44 (0.77%) | $23.84 | $22.43 | 3.85 M | $2.12 B |
| 02/27/2026 | $22.10 | $23.44 (6.06%) | $23.55 | $21.72 | 6.37 M | $2.12 B |
| 02/26/2026 | $21.22 | $22.29 (5.04%) | $22.31 | $20.88 | 5.91 M | $2.02 B |
| 02/25/2026 | $20.31 | $20.84 (2.61%) | $21.98 | $20.31 | 11.70 M | $1.88 B |
| 02/24/2026 | $17.39 | $17.17 (-1.27%) | $17.50 | $16.48 | 3.41 M | $1.55 B |
| 02/23/2026 | $16.65 | $17.38 (4.38%) | $17.52 | $16.43 | 3.22 M | $1.57 B |
| 02/20/2026 | $16.91 | $16.79 (-0.71%) | $17.02 | $16.24 | 1.88 M | $1.52 B |
| 02/19/2026 | $16.99 | $16.86 (-0.77%) | $17.13 | $16.57 | 2.79 M | $1.52 B |
| 02/18/2026 | $16.49 | $16.93 (2.67%) | $17.05 | $16.47 | 2.39 M | $1.53 B |
| 02/17/2026 | $16.90 | $16.42 (-2.84%) | $16.95 | $16.23 | 2.52 M | $1.48 B |
| 02/13/2026 | $15.96 | $16.77 (5.08%) | $17.11 | $15.85 | 4.15 M | $1.52 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.
