5 DAY PERFORMANCE
-11.94%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
-21.31%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
+74.14%
1 YEAR PERFORMANCE
-1.87%
Acadia Healthcare Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $28.86 | $28.48 (-1.32%) | $29.06 | $28.39 | 1.30 M | $2.59 B |
| 10/07/2026 | $28.84 | $29.23 (1.35%) | $29.66 | $28.66 | 1.65 M | $2.65 B |
| 10/06/2026 | $28.84 | $29.04 (0.69%) | $29.26 | $28.43 | 1.42 M | $2.64 B |
| 10/05/2026 | $28.32 | $28.87 (1.94%) | $28.92 | $27.83 | 2.43 M | $2.62 B |
| 10/02/2026 | $27.27 | $28.06 (2.9%) | $28.32 | $26.76 | 1.44 M | $2.55 B |
| 10/01/2026 | $27.40 | $26.93 (-1.72%) | $27.74 | $26.72 | 1.18 M | $2.45 B |
| 09/30/2026 | $28.18 | $27.50 (-2.41%) | $28.18 | $27.20 | 1.37 M | $2.50 B |
| 09/29/2026 | $27.96 | $28.04 (0.29%) | $28.25 | $27.40 | 920.84 K | $2.55 B |
| 09/28/2026 | $27.32 | $27.91 (2.16%) | $28.05 | $27.00 | 1.12 M | $2.53 B |
| 09/25/2026 | $27.85 | $28.09 (0.86%) | $28.38 | $27.43 | 1.15 M | $2.55 B |
| 09/24/2026 | $28.52 | $27.80 (-2.52%) | $28.65 | $27.31 | 2.18 M | $2.52 B |
| 09/23/2026 | $29.41 | $28.51 (-3.06%) | $29.78 | $28.09 | 2.46 M | $2.59 B |
| 09/22/2026 | $28.63 | $29.37 (2.58%) | $29.69 | $28.55 | 2.06 M | $2.67 B |
| 09/21/2026 | $28.33 | $28.37 (0.14%) | $29.14 | $28.31 | 1.49 M | $2.58 B |
| 09/18/2026 | $28.80 | $28.33 (-1.63%) | $29.27 | $27.75 | 2.68 M | $2.57 B |
| 09/17/2026 | $28.63 | $28.81 (0.63%) | $29.08 | $28.16 | 1.55 M | $2.62 B |
| 09/16/2026 | $27.48 | $28.16 (2.47%) | $28.38 | $27.08 | 1.23 M | $2.56 B |
| 09/15/2026 | $27.94 | $27.38 (-2%) | $28.03 | $26.97 | 1.19 M | $2.49 B |
| 09/14/2026 | $28.15 | $28.00 (-0.53%) | $29.40 | $27.98 | 1.08 M | $2.54 B |
| 09/11/2026 | $28.96 | $28.36 (-2.07%) | $29.26 | $28.23 | 653.21 K | $2.58 B |
| 09/10/2026 | $27.86 | $28.53 (2.4%) | $29.80 | $27.82 | 1.09 M | $2.59 B |
| 09/09/2026 | $27.42 | $28.19 (2.81%) | $28.75 | $26.85 | 1.72 M | $2.56 B |
| 09/08/2026 | $27.71 | $27.50 (-0.76%) | $28.45 | $27.45 | 1.32 M | $2.50 B |
| 09/04/2026 | $28.24 | $28.13 (-0.39%) | $28.77 | $27.81 | 835.04 K | $2.55 B |
| 09/03/2026 | $27.73 | $28.38 (2.34%) | $28.39 | $27.34 | 1.15 M | $2.58 B |
| 09/02/2026 | $28.19 | $27.75 (-1.56%) | $28.59 | $27.50 | 1.14 M | $2.52 B |
| 09/01/2026 | $27.79 | $28.25 (1.66%) | $28.72 | $27.65 | 1.45 M | $2.57 B |
| 08/31/2026 | $28.27 | $27.56 (-2.51%) | $28.55 | $27.49 | 2.08 M | $2.50 B |
| 08/28/2026 | $30.15 | $28.55 (-5.31%) | $30.35 | $28.38 | 1.23 M | $2.59 B |
| 08/27/2026 | $30.14 | $30.22 (0.27%) | $30.55 | $29.39 | 1.32 M | $2.74 B |
| 08/26/2026 | $30.15 | $30.58 (1.43%) | $32.87 | $30.01 | 2.03 M | $2.78 B |
| 08/25/2026 | $28.88 | $29.87 (3.43%) | $29.92 | $28.58 | 1.91 M | $2.71 B |
| 08/24/2026 | $27.90 | $28.72 (2.94%) | $28.95 | $27.75 | 1.44 M | $2.61 B |
| 08/21/2026 | $27.17 | $27.82 (2.39%) | $27.84 | $26.62 | 1.11 M | $2.53 B |
| 08/20/2026 | $27.00 | $26.97 (-0.11%) | $27.82 | $26.73 | 1.25 M | $2.45 B |
| 08/19/2026 | $27.77 | $27.36 (-1.48%) | $29.25 | $27.11 | 2.24 M | $2.48 B |
| 08/18/2026 | $29.68 | $27.46 (-7.48%) | $30.23 | $27.43 | 3.92 M | $2.49 B |
| 08/17/2026 | $30.46 | $30.00 (-1.51%) | $30.81 | $29.66 | 1.47 M | $2.72 B |
| 08/14/2026 | $30.10 | $30.83 (2.43%) | $31.14 | $29.81 | 1.10 M | $2.80 B |
| 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 |
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.
