5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
-44.28%
YEAR-TO-DATE PERFORMANCE
-42.90%
1 YEAR PERFORMANCE
-67.14%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $23.75 | $23.91 (0.67%) | $24.34 | $23.36 | 6.31 M | $2.19 B |
| 04/16/2025 | $24.71 | $23.84 (-3.52%) | $25.20 | $23.79 | 4.55 M | $2.19 B |
| 04/15/2025 | $26.20 | $24.73 (-5.61%) | $26.49 | $24.71 | 2.93 M | $2.27 B |
| 04/14/2025 | $26.68 | $26.39 (-1.09%) | $26.76 | $25.82 | 2.16 M | $2.42 B |
| 04/11/2025 | $27.25 | $26.15 (-4.04%) | $27.45 | $25.98 | 2.20 M | $2.40 B |
| 04/10/2025 | $28.93 | $27.08 (-6.39%) | $28.93 | $26.40 | 3.21 M | $2.48 B |
| 04/09/2025 | $27.02 | $29.10 (7.7%) | $30.17 | $26.62 | 4.33 M | $2.67 B |
| 04/08/2025 | $27.16 | $27.12 (-0.15%) | $28.05 | $26.79 | 2.80 M | $2.49 B |
| 04/07/2025 | $26.36 | $26.42 (0.23%) | $27.48 | $25.41 | 2.56 M | $2.42 B |
| 04/04/2025 | $27.65 | $27.37 (-1.01%) | $27.77 | $26.72 | 1.61 M | $2.51 B |
| 04/03/2025 | $28.70 | $28.38 (-1.11%) | $29.00 | $28.02 | 2.24 M | $2.60 B |
| 04/02/2025 | $29.65 | $29.21 (-1.48%) | $30.14 | $29.18 | 2.11 M | $2.68 B |
| 04/01/2025 | $30.44 | $29.93 (-1.68%) | $30.97 | $29.37 | 4.13 M | $2.74 B |
| 03/31/2025 | $29.91 | $30.32 (1.37%) | $31.04 | $29.70 | 2.84 M | $2.78 B |
| 03/28/2025 | $30.06 | $30.12 (0.2%) | $30.39 | $29.89 | 1.52 M | $2.76 B |
| 03/27/2025 | $29.67 | $30.12 (1.52%) | $30.23 | $29.31 | 1.48 M | $2.76 B |
| 03/26/2025 | $28.86 | $29.66 (2.77%) | $30.23 | $28.71 | 2.28 M | $2.72 B |
| 03/25/2025 | $29.06 | $28.81 (-0.86%) | $29.77 | $28.49 | 1.42 M | $2.64 B |
| 03/24/2025 | $28.75 | $28.94 (0.66%) | $29.30 | $28.55 | 1.53 M | $2.65 B |
| 03/21/2025 | $28.83 | $28.69 (-0.49%) | $29.04 | $28.32 | 1.90 M | $2.63 B |
| 03/20/2025 | $29.16 | $29.01 (-0.51%) | $29.91 | $28.91 | 1.61 M | $2.66 B |
| 03/19/2025 | $29.00 | $29.26 (0.9%) | $29.53 | $28.79 | 1.66 M | $2.68 B |
| 03/18/2025 | $29.25 | $29.14 (-0.38%) | $29.84 | $29.06 | 1.29 M | $2.67 B |
| 03/17/2025 | $28.55 | $29.43 (3.08%) | $29.74 | $28.55 | 1.20 M | $2.70 B |
| 03/14/2025 | $28.33 | $28.54 (0.74%) | $29.54 | $28.12 | 1.66 M | $2.62 B |
| 03/13/2025 | $28.87 | $28.17 (-2.42%) | $29.37 | $27.85 | 2.07 M | $2.58 B |
| 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 | $2.80 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 | $2.79 B |
| 03/03/2025 | $30.46 | $29.26 (-3.94%) | $30.55 | $29.19 | 5.44 M | $2.68 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.
