5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-49.93%
YEAR-TO-DATE PERFORMANCE
-44.72%
1 YEAR PERFORMANCE
-66.36%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $22.74 | $21.92 (-3.61%) | $22.90 | $21.91 | 1.28 M | $2.01 B |
| 07/17/2025 | $22.65 | $22.77 (0.53%) | $23.03 | $22.38 | 912.30 K | $2.09 B |
| 07/16/2025 | $23.45 | $22.68 (-3.28%) | $23.45 | $22.35 | 1.12 M | $2.08 B |
| 07/15/2025 | $24.36 | $23.27 (-4.47%) | $24.64 | $23.16 | 1.44 M | $2.13 B |
| 07/14/2025 | $24.09 | $24.08 (-0.04%) | $24.35 | $23.83 | 1.36 M | $2.21 B |
| 07/11/2025 | $24.43 | $24.36 (-0.29%) | $24.60 | $23.82 | 1.36 M | $2.23 B |
| 07/10/2025 | $24.46 | $24.69 (0.94%) | $25.04 | $23.99 | 1.56 M | $2.26 B |
| 07/09/2025 | $24.32 | $24.42 (0.41%) | $24.66 | $24.00 | 1.58 M | $2.24 B |
| 07/08/2025 | $23.35 | $24.12 (3.3%) | $24.68 | $23.34 | 1.88 M | $2.21 B |
| 07/07/2025 | $23.30 | $23.32 (0.09%) | $23.40 | $22.94 | 1.98 M | $2.14 B |
| 07/03/2025 | $23.48 | $23.36 (-0.51%) | $23.98 | $23.07 | 1.48 M | $2.14 B |
| 07/02/2025 | $23.49 | $23.19 (-1.28%) | $23.66 | $22.89 | 2.05 M | $2.13 B |
| 07/01/2025 | $22.69 | $23.49 (3.53%) | $23.88 | $22.23 | 2.68 M | $2.15 B |
| 06/30/2025 | $22.01 | $22.69 (3.09%) | $23.19 | $21.68 | 4.34 M | $2.08 B |
| 06/27/2025 | $22.06 | $21.90 (-0.73%) | $22.15 | $21.62 | 2.80 M | $2.01 B |
| 06/26/2025 | $21.09 | $22.06 (4.6%) | $22.42 | $21.09 | 2.28 M | $2.02 B |
| 06/25/2025 | $21.48 | $20.94 (-2.51%) | $21.48 | $20.72 | 1.86 M | $1.92 B |
| 06/24/2025 | $21.05 | $21.52 (2.23%) | $21.63 | $20.85 | 1.33 M | $1.97 B |
| 06/23/2025 | $21.39 | $20.85 (-2.52%) | $21.46 | $20.36 | 2.22 M | $1.91 B |
| 06/20/2025 | $21.75 | $21.56 (-0.87%) | $22.15 | $21.26 | 2.32 M | $1.98 B |
| 06/18/2025 | $20.75 | $21.52 (3.71%) | $21.61 | $20.57 | 1.62 M | $1.97 B |
| 06/17/2025 | $20.81 | $20.85 (0.19%) | $21.07 | $20.52 | 1.46 M | $1.91 B |
| 06/16/2025 | $21.23 | $21.12 (-0.52%) | $21.47 | $20.47 | 1.71 M | $1.94 B |
| 06/13/2025 | $21.99 | $21.23 (-3.46%) | $22.26 | $21.05 | 1.74 M | $1.95 B |
| 06/12/2025 | $22.58 | $22.13 (-1.99%) | $22.70 | $22.11 | 1.16 M | $2.03 B |
| 06/11/2025 | $22.63 | $22.77 (0.62%) | $22.92 | $22.20 | 4.53 M | $2.09 B |
| 06/10/2025 | $22.19 | $22.61 (1.89%) | $22.95 | $21.35 | 4.54 M | $2.07 B |
| 06/09/2025 | $22.78 | $21.99 (-3.47%) | $22.97 | $21.47 | 2.16 M | $2.02 B |
| 06/06/2025 | $22.87 | $22.74 (-0.57%) | $23.18 | $22.51 | 882.75 K | $2.08 B |
| 06/05/2025 | $22.57 | $22.63 (0.27%) | $22.88 | $22.35 | 940.82 K | $2.07 B |
| 06/04/2025 | $22.50 | $22.60 (0.44%) | $23.27 | $22.47 | 1.44 M | $2.07 B |
| 06/03/2025 | $21.69 | $22.44 (3.46%) | $22.55 | $21.28 | 1.97 M | $2.06 B |
| 06/02/2025 | $22.55 | $21.63 (-4.08%) | $22.78 | $21.42 | 1.40 M | $1.98 B |
| 05/30/2025 | $22.71 | $22.64 (-0.31%) | $22.91 | $22.16 | 1.67 M | $2.08 B |
| 05/29/2025 | $23.02 | $22.85 (-0.74%) | $23.22 | $22.52 | 944.21 K | $2.09 B |
| 05/28/2025 | $23.54 | $22.75 (-3.36%) | $23.54 | $22.69 | 1.07 M | $2.09 B |
| 05/27/2025 | $22.96 | $23.52 (2.44%) | $23.58 | $22.71 | 1.30 M | $2.16 B |
| 05/23/2025 | $22.39 | $22.53 (0.63%) | $22.77 | $22.30 | 1.53 M | $2.06 B |
| 05/22/2025 | $23.30 | $22.96 (-1.46%) | $23.33 | $22.57 | 1.59 M | $2.10 B |
| 05/21/2025 | $24.79 | $23.51 (-5.16%) | $25.11 | $23.48 | 1.85 M | $2.15 B |
| 05/20/2025 | $25.08 | $25.20 (0.48%) | $25.42 | $24.58 | 1.40 M | $2.31 B |
| 05/19/2025 | $25.75 | $25.08 (-2.6%) | $25.88 | $24.91 | 1.87 M | $2.30 B |
| 05/16/2025 | $25.67 | $26.15 (1.87%) | $26.25 | $25.36 | 2.12 M | $2.40 B |
| 05/15/2025 | $25.76 | $25.64 (-0.47%) | $25.96 | $24.41 | 2.40 M | $2.35 B |
| 05/14/2025 | $27.00 | $25.72 (-4.74%) | $27.33 | $25.30 | 2.81 M | $2.36 B |
| 05/13/2025 | $26.26 | $26.94 (2.59%) | $28.48 | $25.15 | 9.01 M | $2.47 B |
| 05/12/2025 | $24.78 | $25.84 (4.28%) | $26.06 | $24.72 | 3.44 M | $2.37 B |
| 05/09/2025 | $24.39 | $23.84 (-2.26%) | $24.65 | $23.83 | 1.57 M | $2.19 B |
| 05/08/2025 | $24.29 | $24.22 (-0.29%) | $24.77 | $24.01 | 5.16 M | $2.22 B |
| 05/07/2025 | $23.94 | $24.16 (0.92%) | $24.30 | $23.49 | 2.14 M | $2.21 B |
| 05/06/2025 | $22.70 | $23.80 (4.85%) | $23.98 | $22.36 | 2.50 M | $2.18 B |
| 05/05/2025 | $23.34 | $22.81 (-2.27%) | $23.53 | $22.72 | 1.50 M | $2.09 B |
| 05/02/2025 | $23.21 | $23.31 (0.43%) | $23.60 | $22.78 | 1.94 M | $2.14 B |
| 05/01/2025 | $23.38 | $22.78 (-2.57%) | $23.42 | $22.60 | 2.19 M | $2.09 B |
| 04/30/2025 | $22.14 | $23.40 (5.69%) | $23.50 | $21.74 | 6.50 M | $2.14 B |
| 04/29/2025 | $22.09 | $22.35 (1.18%) | $22.64 | $21.30 | 2.63 M | $2.05 B |
| 04/28/2025 | $22.15 | $22.18 (0.14%) | $22.77 | $21.77 | 1.37 M | $2.03 B |
| 04/25/2025 | $22.18 | $22.15 (-0.14%) | $22.54 | $21.71 | 1.86 M | $2.03 B |
| 04/24/2025 | $21.38 | $22.18 (3.74%) | $22.50 | $21.38 | 1.94 M | $2.03 B |
| 04/23/2025 | $21.11 | $21.20 (0.43%) | $22.07 | $21.07 | 4.21 M | $1.94 B |
| 04/22/2025 | $21.37 | $20.60 (-3.6%) | $21.51 | $20.36 | 4.82 M | $1.89 B |
| 04/21/2025 | $23.75 | $21.49 (-9.52%) | $23.95 | $20.36 | 4.70 M | $1.97 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.
