5 DAY PERFORMANCE
+46.71%
1 MONTH PERFORMANCE
+7.43%
3 MONTH PERFORMANCE
+10.30%
6 MONTH PERFORMANCE
-42.67%
YEAR-TO-DATE PERFORMANCE
+13.11%
1 YEAR PERFORMANCE
-42.76%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.12 | $28.82 (-1.03%) | $29.12 | $27.61 | 2.60 M | $2.64 B |
| 03/11/2025 | $29.94 | $29.12 (-2.74%) | $30.02 | $28.67 | 1.24 M | $2.67 B |
| 03/10/2025 | $30.65 | $29.87 (-2.54%) | $31.43 | $29.85 | 1.84 M | $2.74 B |
| 03/07/2025 | $29.98 | $30.57 (1.97%) | $31.21 | $29.44 | 3.32 M | $2.81 B |
| 03/06/2025 | $29.47 | $29.91 (1.49%) | $30.82 | $29.35 | 2.81 M | $2.74 B |
| 03/05/2025 | $30.44 | $29.68 (-2.5%) | $30.95 | $28.19 | 2.49 M | $2.72 B |
| 03/04/2025 | $28.68 | $30.46 (6.21%) | $30.91 | $28.09 | 5.91 M | $2.80 B |
| 03/03/2025 | $30.46 | $29.26 (-3.94%) | $30.55 | $29.19 | 5.44 M | $2.69 B |
| 02/28/2025 | $32.50 | $29.98 (-7.75%) | $33.58 | $29.79 | 7.81 M | $2.75 B |
| 02/27/2025 | $41.22 | $40.26 (-2.33%) | $42.85 | $40.17 | 2.80 M | $3.69 B |
| 02/26/2025 | $42.23 | $41.00 (-2.91%) | $42.23 | $40.90 | 1.51 M | $3.76 B |
| 02/25/2025 | $40.59 | $42.35 (4.34%) | $42.41 | $40.59 | 1.71 M | $3.89 B |
| 02/24/2025 | $39.82 | $40.67 (2.13%) | $40.87 | $39.70 | 1.33 M | $3.73 B |
| 02/21/2025 | $40.59 | $39.65 (-2.32%) | $40.89 | $39.57 | 1.33 M | $3.64 B |
| 02/20/2025 | $40.90 | $40.67 (-0.56%) | $41.64 | $40.58 | 734,888 | $3.73 B |
| 02/19/2025 | $40.97 | $40.89 (-0.2%) | $41.61 | $40.67 | 834,829 | $3.75 B |
| 02/18/2025 | $41.11 | $41.09 (-0.05%) | $42.07 | $41.01 | 771,500 | $3.77 B |
| 02/14/2025 | $41.86 | $41.06 (-1.91%) | $42.00 | $40.88 | 779,401 | $3.77 B |
| 02/13/2025 | $41.57 | $41.75 (0.43%) | $42.01 | $41.00 | 640,271 | $3.83 B |
| 02/12/2025 | $41.86 | $41.28 (-1.39%) | $42.18 | $41.00 | 1.05 M | $3.79 B |
| 02/11/2025 | $42.79 | $41.98 (-1.89%) | $42.96 | $41.84 | 905,536 | $3.85 B |
| 02/10/2025 | $42.10 | $42.85 (1.78%) | $43.26 | $41.54 | 914,000 | $3.93 B |
| 02/07/2025 | $42.97 | $41.96 (-2.35%) | $43.59 | $41.94 | 1.47 M | $3.85 B |
| 02/06/2025 | $45.11 | $42.72 (-5.3%) | $45.19 | $42.19 | 1.95 M | $3.92 B |
| 02/05/2025 | $45.14 | $45.00 (-0.31%) | $45.47 | $44.67 | 1.18 M | $4.13 B |
| 02/04/2025 | $44.24 | $45.06 (1.85%) | $45.19 | $44.02 | 802,100 | $4.13 B |
| 02/03/2025 | $44.15 | $44.80 (1.47%) | $44.90 | $43.99 | 751,689 | $4.11 B |
| 01/31/2025 | $45.11 | $45.11 (0%) | $45.41 | $44.75 | 978,342 | $4.14 B |
| 01/30/2025 | $44.01 | $45.10 (2.48%) | $45.61 | $43.78 | 671,427 | $4.14 B |
| 01/29/2025 | $43.47 | $43.74 (0.62%) | $44.05 | $43.22 | 839,043 | $4.01 B |
| 01/28/2025 | $44.54 | $43.54 (-2.25%) | $45.04 | $43.33 | 916,011 | $3.99 B |
| 01/27/2025 | $44.43 | $44.68 (0.56%) | $45.43 | $43.94 | 879,240 | $4.10 B |
| 01/24/2025 | $44.24 | $44.18 (-0.14%) | $44.71 | $43.37 | 1.20 M | $4.05 B |
| 01/23/2025 | $44.55 | $44.50 (-0.11%) | $45.12 | $43.30 | 742,800 | $4.08 B |
| 01/22/2025 | $44.27 | $44.26 (-0.02%) | $44.93 | $44.05 | 943,000 | $4.06 B |
| 01/21/2025 | $43.75 | $44.37 (1.42%) | $44.46 | $43.54 | 1.68 M | $4.07 B |
| 01/17/2025 | $42.09 | $43.78 (4.02%) | $44.34 | $41.62 | 2.49 M | $4.02 B |
| 01/16/2025 | $43.02 | $41.95 (-2.49%) | $43.48 | $41.77 | 1.27 M | $3.85 B |
| 01/15/2025 | $45.06 | $43.04 (-4.48%) | $45.19 | $42.81 | 2.98 M | $3.95 B |
| 01/14/2025 | $45.33 | $44.37 (-2.12%) | $45.62 | $42.98 | 2.09 M | $4.07 B |
| 01/13/2025 | $44.47 | $45.41 (2.11%) | $47.08 | $43.91 | 1.96 M | $4.17 B |
| 01/10/2025 | $45.04 | $44.92 (-0.27%) | $45.64 | $44.88 | 1.93 M | $4.12 B |
| 01/08/2025 | $44.67 | $45.12 (1.01%) | $45.61 | $44.57 | 2.54 M | $4.14 B |
| 01/07/2025 | $46.01 | $45.13 (-1.91%) | $46.84 | $44.80 | 2.33 M | $4.14 B |
| 01/06/2025 | $44.74 | $44.85 (0.25%) | $45.26 | $44.25 | 3.48 M | $4.11 B |
| 01/03/2025 | $41.15 | $44.32 (7.7%) | $44.48 | $40.83 | 2.46 M | $4.07 B |
| 01/02/2025 | $39.90 | $40.77 (2.18%) | $41.41 | $39.76 | 1.08 M | $3.74 B |
| 12/31/2024 | $38.82 | $39.65 (2.14%) | $39.67 | $38.17 | 2.19 M | $3.64 B |
| 12/30/2024 | $37.85 | $38.58 (1.93%) | $39.06 | $37.16 | 1.71 M | $3.54 B |
| 12/27/2024 | $37.79 | $37.96 (0.45%) | $38.49 | $37.29 | 1.28 M | $3.48 B |
| 12/26/2024 | $37.48 | $38.07 (1.57%) | $38.51 | $37.03 | 2.43 M | $3.49 B |
| 12/24/2024 | $37.66 | $37.67 (0.03%) | $38.05 | $37.19 | 754,803 | $3.46 B |
| 12/23/2024 | $37.99 | $37.50 (-1.29%) | $38.10 | $36.80 | 2.66 M | $3.44 B |
| 12/20/2024 | $38.33 | $37.90 (-1.12%) | $39.00 | $37.89 | 4.56 M | $3.48 B |
| 12/19/2024 | $39.19 | $38.59 (-1.53%) | $39.38 | $38.22 | 1.29 M | $3.54 B |
| 12/18/2024 | $40.10 | $39.05 (-2.62%) | $41.11 | $39.01 | 2.72 M | $3.58 B |
| 12/17/2024 | $40.25 | $39.64 (-1.52%) | $40.50 | $39.30 | 1.18 M | $3.64 B |
| 12/16/2024 | $40.02 | $40.48 (1.15%) | $41.15 | $40.00 | 1.08 M | $3.71 B |
| 12/13/2024 | $40.34 | $40.66 (0.79%) | $40.94 | $39.45 | 1.08 M | $3.73 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.
