-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
-25.69% -
3 MONTH PERFORMANCE
-49.63% -
6 MONTH PERFORMANCE
-42.07% -
YEAR-TO-DATE PERFORMANCE
-50.63% -
1 YEAR PERFORMANCE
-47.40%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.65 | $38.34 (-0.8%) | $38.99 | $38.15 | 429,152 | $3.52 B |
| 11/21/2024 | $38.78 | $38.59 (-0.49%) | $38.95 | $37.90 | 1.47 M | $3.54 B |
| 11/20/2024 | $36.94 | $39.10 (5.85%) | $39.89 | $36.79 | 1.96 M | $3.59 B |
| 11/19/2024 | $36.99 | $37.09 (0.27%) | $37.48 | $36.60 | 1.41 M | $3.40 B |
| 11/18/2024 | $37.70 | $37.13 (-1.51%) | $37.70 | $36.50 | 1.25 M | $3.41 B |
| 11/15/2024 | $39.24 | $37.82 (-3.62%) | $39.24 | $37.78 | 1.85 M | $3.47 B |
| 11/14/2024 | $39.83 | $39.36 (-1.18%) | $40.20 | $39.27 | 1.15 M | $3.61 B |
| 11/13/2024 | $40.04 | $39.83 (-0.52%) | $40.54 | $39.64 | 1.17 M | $3.65 B |
| 11/12/2024 | $41.23 | $40.11 (-2.72%) | $41.38 | $39.79 | 1.43 M | $3.68 B |
| 11/11/2024 | $40.91 | $41.44 (1.3%) | $41.90 | $40.87 | 1.48 M | $3.80 B |
| 11/08/2024 | $42.15 | $40.82 (-3.16%) | $42.46 | $40.79 | 982,934 | $3.74 B |
| 11/07/2024 | $42.18 | $42.08 (-0.24%) | $43.03 | $41.67 | 1.16 M | $3.86 B |
| 11/06/2024 | $43.61 | $42.49 (-2.57%) | $44.51 | $42.44 | 1.72 M | $3.90 B |
| 11/05/2024 | $42.27 | $42.51 (0.57%) | $42.75 | $41.93 | 1.39 M | $3.90 B |
| 11/04/2024 | $41.82 | $42.33 (1.22%) | $42.36 | $41.42 | 2.32 M | $3.88 B |
| 11/01/2024 | $42.56 | $42.02 (-1.27%) | $43.66 | $41.75 | 2.71 M | $3.85 B |
| 10/31/2024 | $45.50 | $42.69 (-6.18%) | $45.75 | $42.46 | 5.68 M | $3.92 B |
| 10/30/2024 | $50.84 | $52.08 (2.44%) | $52.32 | $50.59 | 1.23 M | $4.78 B |
| 10/29/2024 | $51.69 | $51.60 (-0.17%) | $52.39 | $51.05 | 766,743 | $4.73 B |
| 10/28/2024 | $51.16 | $51.49 (0.65%) | $52.18 | $50.94 | 1.46 M | $4.72 B |
| 10/25/2024 | $50.44 | $50.89 (0.89%) | $51.98 | $50.26 | 1.27 M | $4.66 B |
| 10/24/2024 | $50.76 | $51.22 (0.91%) | $51.62 | $50.36 | 1.54 M | $4.69 B |
| 10/23/2024 | $51.46 | $50.76 (-1.36%) | $51.85 | $50.20 | 1.54 M | $4.65 B |
| 10/22/2024 | $53.06 | $51.66 (-2.64%) | $53.08 | $51.54 | 1.35 M | $4.73 B |
| 10/21/2024 | $52.31 | $53.16 (1.62%) | $54.15 | $51.75 | 2.26 M | $4.87 B |
| 10/18/2024 | $59.08 | $52.03 (-11.93%) | $60.52 | $51.07 | 6.21 M | $4.77 B |
| 10/17/2024 | $56.93 | $59.32 (4.2%) | $59.39 | $56.51 | 1.12 M | $5.44 B |
| 10/16/2024 | $56.89 | $57.39 (0.88%) | $58.65 | $56.46 | 875,439 | $5.26 B |
| 10/15/2024 | $56.84 | $56.96 (0.21%) | $58.94 | $56.52 | 1.08 M | $5.22 B |
| 10/14/2024 | $54.88 | $56.93 (3.74%) | $56.95 | $54.50 | 916,000 | $5.22 B |
| 10/11/2024 | $55.09 | $54.82 (-0.49%) | $55.58 | $54.41 | 1.04 M | $5.02 B |
| 10/10/2024 | $54.85 | $55.47 (1.13%) | $55.54 | $53.86 | 1.40 M | $5.08 B |
| 10/09/2024 | $55.38 | $54.35 (-1.86%) | $56.38 | $53.65 | 2.02 M | $4.98 B |
| 10/08/2024 | $55.00 | $55.26 (0.47%) | $56.09 | $54.73 | 1.93 M | $5.06 B |
| 10/07/2024 | $55.91 | $54.96 (-1.7%) | $56.18 | $54.53 | 1.89 M | $5.04 B |
| 10/04/2024 | $56.70 | $55.80 (-1.59%) | $56.97 | $55.07 | 2.50 M | $5.11 B |
| 10/03/2024 | $58.74 | $56.71 (-3.46%) | $59.02 | $56.30 | 2.75 M | $5.20 B |
| 10/02/2024 | $62.22 | $58.80 (-5.5%) | $62.34 | $58.75 | 1.78 M | $5.39 B |
| 10/01/2024 | $62.99 | $62.41 (-0.92%) | $63.41 | $61.95 | 2.43 M | $5.72 B |
| 09/30/2024 | $63.24 | $63.41 (0.27%) | $63.43 | $57.68 | 3.71 M | $5.81 B |
| 09/27/2024 | $64.56 | $63.28 (-1.98%) | $64.89 | $53.22 | 10.49 M | $5.80 B |
| 09/26/2024 | $76.11 | $75.66 (-0.59%) | $76.66 | $74.76 | 1.13 M | $6.93 B |
| 09/25/2024 | $76.87 | $75.70 (-1.52%) | $77.49 | $75.38 | 647,900 | $6.94 B |
| 09/24/2024 | $76.18 | $76.61 (0.56%) | $76.98 | $75.78 | 292,701 | $7.02 B |
| 09/23/2024 | $77.11 | $76.18 (-1.21%) | $77.11 | $75.81 | 568,500 | $6.98 B |
| 09/20/2024 | $77.20 | $76.40 (-1.04%) | $77.62 | $76.31 | 984,400 | $7.00 B |
| 09/19/2024 | $78.35 | $77.44 (-1.16%) | $78.35 | $77.06 | 514,900 | $7.10 B |
| 09/18/2024 | $77.84 | $77.94 (0.13%) | $78.66 | $76.94 | 669,511 | $7.14 B |
| 09/17/2024 | $79.29 | $77.77 (-1.92%) | $79.79 | $77.23 | 1.13 M | $7.13 B |
| 09/16/2024 | $78.59 | $79.34 (0.95%) | $79.83 | $78.32 | 815,500 | $7.27 B |
| 09/13/2024 | $77.57 | $78.23 (0.85%) | $78.27 | $77.17 | 337,800 | $7.17 B |
| 09/12/2024 | $77.33 | $77.37 (0.05%) | $78.17 | $75.85 | 402,400 | $7.09 B |
| 09/11/2024 | $76.33 | $77.11 (1.02%) | $77.22 | $75.46 | 663,300 | $7.07 B |
| 09/10/2024 | $76.32 | $76.33 (0.01%) | $77.18 | $75.58 | 493,835 | $6.99 B |
| 09/09/2024 | $76.46 | $76.32 (-0.18%) | $77.33 | $75.92 | 1.12 M | $6.99 B |
| 09/06/2024 | $78.29 | $76.46 (-2.34%) | $78.96 | $76.29 | 606,900 | $7.01 B |
| 09/05/2024 | $79.02 | $78.14 (-1.11%) | $79.47 | $77.69 | 718,138 | $7.16 B |
| 09/04/2024 | $78.34 | $79.16 (1.05%) | $79.51 | $78.18 | 955,000 | $7.25 B |
| 09/03/2024 | $78.10 | $78.21 (0.14%) | $79.78 | $77.27 | 1.85 M | $7.17 B |
| 08/30/2024 | $80.85 | $81.93 (1.34%) | $82.41 | $79.83 | 983,107 | $7.51 B |
| 08/29/2024 | $79.38 | $80.85 (1.85%) | $81.71 | $78.00 | 1.09 M | $7.41 B |
| 08/28/2024 | $78.13 | $79.06 (1.19%) | $79.13 | $77.68 | 552,308 | $7.24 B |
| 08/27/2024 | $78.12 | $78.14 (0.03%) | $78.64 | $76.88 | 550,610 | $7.16 B |
| 08/26/2024 | $79.76 | $78.35 (-1.77%) | $80.65 | $77.80 | 651,216 | $7.18 B |
| 08/23/2024 | $76.17 | $79.91 (4.91%) | $80.15 | $76.17 | 1.20 M | $7.32 B |
| 08/22/2024 | $76.95 | $76.22 (-0.95%) | $77.50 | $75.80 | 571,102 | $6.98 B |