5 DAY PERFORMANCE
+85.38%
1 MONTH PERFORMANCE
+39.11%
3 MONTH PERFORMANCE
+16.48%
6 MONTH PERFORMANCE
+23.42%
YEAR-TO-DATE PERFORMANCE
-31.55%
1 YEAR PERFORMANCE
-33.48%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $14.01 | $14.01 (0%) | $14.29 | $13.81 | 2.52 M | $1.27 B |
| 12/08/2025 | $15.39 | $14.00 (-9.03%) | $15.43 | $13.80 | 2.98 M | $1.26 B |
| 12/05/2025 | $14.67 | $15.47 (5.45%) | $15.55 | $14.20 | 4.59 M | $1.40 B |
| 12/04/2025 | $14.73 | $14.64 (-0.61%) | $14.86 | $14.01 | 4.22 M | $1.32 B |
| 12/03/2025 | $12.89 | $14.69 (13.96%) | $15.01 | $12.63 | 15.51 M | $1.33 B |
| 12/02/2025 | $16.83 | $16.49 (-2.02%) | $16.88 | $16.26 | 1.55 M | $1.49 B |
| 12/01/2025 | $17.11 | $16.84 (-1.58%) | $17.45 | $16.77 | 1.65 M | $1.52 B |
| 11/28/2025 | $17.09 | $17.20 (0.64%) | $17.33 | $16.88 | 641.80 K | $1.55 B |
| 11/26/2025 | $16.57 | $17.15 (3.5%) | $17.58 | $16.43 | 2.94 M | $1.55 B |
| 11/25/2025 | $15.55 | $16.57 (6.56%) | $16.60 | $15.44 | 3.22 M | $1.50 B |
| 11/24/2025 | $15.41 | $15.54 (0.84%) | $15.58 | $14.99 | 3.65 M | $1.40 B |
| 11/21/2025 | $14.34 | $15.18 (5.86%) | $15.73 | $14.33 | 4.16 M | $1.37 B |
| 11/20/2025 | $14.41 | $14.36 (-0.35%) | $14.71 | $14.34 | 2.36 M | $1.30 B |
| 11/19/2025 | $15.00 | $14.34 (-4.4%) | $15.10 | $14.30 | 2.49 M | $1.30 B |
| 11/18/2025 | $15.65 | $15.01 (-4.09%) | $15.65 | $14.94 | 3.52 M | $1.36 B |
| 11/17/2025 | $16.02 | $15.65 (-2.31%) | $16.17 | $15.45 | 2.19 M | $1.41 B |
| 11/14/2025 | $15.92 | $16.02 (0.63%) | $16.20 | $15.68 | 2.72 M | $1.45 B |
| 11/13/2025 | $17.20 | $16.08 (-6.51%) | $17.30 | $15.99 | 2.49 M | $1.45 B |
| 11/12/2025 | $18.20 | $17.41 (-4.34%) | $18.24 | $17.33 | 2.28 M | $1.57 B |
| 11/11/2025 | $18.19 | $18.24 (0.27%) | $18.60 | $17.98 | 2.22 M | $1.65 B |
| 11/10/2025 | $19.19 | $18.17 (-5.32%) | $19.32 | $18.02 | 2.52 M | $1.64 B |
| 11/07/2025 | $19.75 | $19.51 (-1.22%) | $20.02 | $18.95 | 3.67 M | $1.76 B |
| 11/06/2025 | $19.00 | $20.26 (6.63%) | $20.74 | $18.32 | 5.74 M | $1.83 B |
| 11/05/2025 | $20.48 | $20.68 (0.98%) | $21.36 | $20.28 | 3.03 M | $1.87 B |
| 11/04/2025 | $21.05 | $20.66 (-1.85%) | $21.46 | $20.61 | 1.32 M | $1.87 B |
| 11/03/2025 | $21.45 | $21.31 (-0.65%) | $21.59 | $20.65 | 1.63 M | $1.92 B |
| 10/31/2025 | $21.66 | $21.50 (-0.74%) | $21.83 | $21.23 | 1.37 M | $1.94 B |
| 10/30/2025 | $22.75 | $21.80 (-4.18%) | $22.98 | $21.74 | 1.67 M | $1.97 B |
| 10/29/2025 | $23.12 | $23.01 (-0.48%) | $23.77 | $22.91 | 1.93 M | $2.08 B |
| 10/28/2025 | $23.18 | $23.17 (-0.04%) | $23.60 | $22.59 | 2.52 M | $2.09 B |
| 10/27/2025 | $23.36 | $22.95 (-1.76%) | $23.60 | $22.69 | 6.05 M | $2.07 B |
| 10/24/2025 | $23.69 | $23.39 (-1.27%) | $24.06 | $23.32 | 1.40 M | $2.11 B |
| 10/23/2025 | $23.39 | $23.50 (0.47%) | $24.05 | $23.18 | 1.50 M | $2.12 B |
| 10/22/2025 | $23.42 | $23.46 (0.17%) | $24.06 | $23.22 | 2.07 M | $2.12 B |
| 10/21/2025 | $23.83 | $23.51 (-1.34%) | $23.96 | $23.49 | 1.77 M | $2.12 B |
| 10/20/2025 | $24.44 | $23.96 (-1.96%) | $24.59 | $23.90 | 1.52 M | $2.16 B |
| 10/17/2025 | $24.73 | $24.17 (-2.26%) | $24.80 | $24.05 | 1.23 M | $2.18 B |
| 10/16/2025 | $24.99 | $24.74 (-1%) | $25.16 | $24.47 | 2.01 M | $2.23 B |
| 10/15/2025 | $25.01 | $24.68 (-1.32%) | $25.23 | $24.24 | 1.17 M | $2.23 B |
| 10/14/2025 | $24.03 | $24.93 (3.75%) | $25.20 | $23.50 | 1.90 M | $2.25 B |
| 10/13/2025 | $24.67 | $24.29 (-1.54%) | $24.87 | $24.23 | 1.36 M | $2.19 B |
| 10/10/2025 | $25.27 | $24.26 (-4%) | $25.32 | $24.23 | 1.64 M | $2.19 B |
| 10/09/2025 | $25.98 | $25.18 (-3.08%) | $26.29 | $25.14 | 2.33 M | $2.27 B |
| 10/08/2025 | $26.74 | $25.60 (-4.26%) | $27.30 | $25.56 | 2.64 M | $2.31 B |
| 10/07/2025 | $26.70 | $27.23 (1.99%) | $27.50 | $26.39 | 2.77 M | $2.46 B |
| 10/06/2025 | $27.16 | $26.46 (-2.58%) | $27.23 | $26.16 | 2.63 M | $2.39 B |
| 10/03/2025 | $26.53 | $27.14 (2.3%) | $27.50 | $26.44 | 2.79 M | $2.45 B |
| 10/02/2025 | $24.67 | $26.62 (7.9%) | $26.72 | $24.57 | 3.51 M | $2.40 B |
| 10/01/2025 | $24.64 | $24.55 (-0.37%) | $25.28 | $24.22 | 2.10 M | $2.22 B |
| 09/30/2025 | $24.40 | $24.76 (1.48%) | $24.90 | $24.20 | 2.18 M | $2.24 B |
| 09/29/2025 | $24.74 | $24.54 (-0.81%) | $24.74 | $23.81 | 3.95 M | $2.22 B |
| 09/26/2025 | $23.64 | $24.53 (3.76%) | $24.55 | $23.25 | 2.71 M | $2.22 B |
| 09/25/2025 | $24.55 | $23.77 (-3.18%) | $25.04 | $23.75 | 3.39 M | $2.15 B |
| 09/24/2025 | $22.97 | $24.59 (7.05%) | $24.63 | $22.88 | 4.65 M | $2.22 B |
| 09/23/2025 | $22.99 | $22.02 (-4.22%) | $23.09 | $21.96 | 3.44 M | $1.99 B |
| 09/22/2025 | $21.99 | $23.02 (4.68%) | $23.26 | $21.72 | 4.43 M | $2.08 B |
| 09/19/2025 | $21.96 | $22.14 (0.82%) | $22.35 | $21.85 | 18.79 M | $2.00 B |
| 09/18/2025 | $22.26 | $22.07 (-0.85%) | $22.62 | $21.90 | 2.26 M | $1.99 B |
| 09/17/2025 | $21.80 | $21.92 (0.55%) | $22.87 | $21.72 | 3.30 M | $1.98 B |
| 09/16/2025 | $21.67 | $21.71 (0.18%) | $21.93 | $21.38 | 2.37 M | $1.96 B |
| 09/15/2025 | $21.66 | $21.42 (-1.11%) | $21.69 | $21.13 | 2.05 M | $1.93 B |
| 09/12/2025 | $22.26 | $21.73 (-2.38%) | $22.26 | $21.61 | 2.15 M | $1.96 B |
| 09/11/2025 | $21.16 | $22.31 (5.43%) | $22.48 | $21.16 | 2.26 M | $2.02 B |
| 09/10/2025 | $22.64 | $21.06 (-6.98%) | $22.86 | $20.91 | 4.26 M | $1.90 B |
| 09/09/2025 | $22.52 | $23.30 (3.46%) | $23.60 | $21.87 | 2.62 M | $2.10 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.
