5 DAY PERFORMANCE
-14.12%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
-43.16%
6 MONTH PERFORMANCE
-41.24%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-70.10%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.44 | $13.16 (-2.08%) | $13.61 | $12.94 | 1.30 M | |
| 01/28/2026 | $13.52 | $13.44 (-0.59%) | $13.67 | $13.17 | 3.35 M | $1.22 B |
| 01/27/2026 | $15.04 | $13.48 (-10.37%) | $15.11 | $13.19 | 3.17 M | $1.22 B |
| 01/26/2026 | $15.20 | $15.23 (0.2%) | $15.40 | $15.00 | 2.42 M | $1.38 B |
| 01/23/2026 | $14.89 | $15.23 (2.28%) | $15.44 | $14.65 | 2.73 M | $1.38 B |
| 01/22/2026 | $13.85 | $15.15 (9.39%) | $15.79 | $13.81 | 6.86 M | $1.37 B |
| 01/21/2026 | $14.25 | $14.33 (0.56%) | $14.64 | $13.68 | 5.46 M | $1.30 B |
| 01/20/2026 | $12.32 | $14.24 (15.58%) | $15.00 | $12.32 | 11.36 M | $1.29 B |
| 01/16/2026 | $11.86 | $11.68 (-1.52%) | $11.97 | $11.56 | 2.59 M | $1.06 B |
| 01/15/2026 | $11.68 | $11.91 (1.97%) | $11.99 | $11.43 | 2.64 M | $1.08 B |
| 01/14/2026 | $12.49 | $11.73 (-6.08%) | $12.54 | $11.60 | 4.17 M | $1.06 B |
| 01/13/2026 | $13.31 | $12.55 (-5.71%) | $13.31 | $12.49 | 3.28 M | $1.13 B |
| 01/12/2026 | $13.49 | $13.23 (-1.93%) | $13.60 | $12.99 | 2.23 M | $1.20 B |
| 01/09/2026 | $13.42 | $13.53 (0.82%) | $13.85 | $12.95 | 2.66 M | $1.22 B |
| 01/08/2026 | $13.63 | $13.45 (-1.32%) | $13.69 | $12.85 | 3.60 M | $1.22 B |
| 01/07/2026 | $14.80 | $13.71 (-7.36%) | $14.86 | $13.66 | 2.40 M | $1.24 B |
| 01/06/2026 | $14.33 | $14.86 (3.7%) | $14.99 | $14.28 | 3.41 M | $1.34 B |
| 01/05/2026 | $14.30 | $14.28 (-0.14%) | $14.33 | $13.42 | 2.86 M | $1.29 B |
| 01/02/2026 | $14.30 | $14.29 (-0.07%) | $14.49 | $13.85 | 2.07 M | $1.29 B |
| 12/31/2025 | $14.56 | $14.19 (-2.54%) | $14.60 | $14.16 | 2.61 M | $1.28 B |
| 12/30/2025 | $14.48 | $14.61 (0.9%) | $14.74 | $14.36 | 2.11 M | $1.32 B |
| 12/29/2025 | $14.65 | $14.50 (-1.02%) | $14.71 | $14.39 | 1.89 M | $1.31 B |
| 12/26/2025 | $14.33 | $14.69 (2.51%) | $14.76 | $14.15 | 1.81 M | $1.33 B |
| 12/24/2025 | $14.12 | $14.30 (1.27%) | $14.39 | $14.05 | 1.58 M | $1.29 B |
| 12/23/2025 | $14.43 | $14.10 (-2.29%) | $14.55 | $14.07 | 2.39 M | $1.27 B |
| 12/22/2025 | $14.35 | $14.46 (0.77%) | $14.98 | $14.33 | 3.08 M | $1.31 B |
| 12/19/2025 | $14.29 | $14.41 (0.84%) | $14.52 | $14.22 | 3.19 M | $1.30 B |
| 12/18/2025 | $14.48 | $14.43 (-0.35%) | $14.54 | $13.95 | 2.51 M | $1.30 B |
| 12/17/2025 | $14.45 | $14.53 (0.55%) | $14.94 | $14.37 | 2.68 M | $1.31 B |
| 12/16/2025 | $14.25 | $14.43 (1.26%) | $14.66 | $14.12 | 4.13 M | $1.30 B |
| 12/15/2025 | $14.46 | $14.22 (-1.66%) | $14.58 | $13.99 | 2.33 M | $1.28 B |
| 12/12/2025 | $14.63 | $14.28 (-2.39%) | $14.70 | $14.15 | 2.07 M | $1.29 B |
| 12/11/2025 | $13.65 | $14.45 (5.86%) | $14.47 | $13.60 | 4.65 M | $1.31 B |
| 12/10/2025 | $13.91 | $13.75 (-1.15%) | $14.26 | $13.69 | 2.10 M | $1.24 B |
| 12/09/2025 | $14.01 | $14.01 (0%) | $14.29 | $13.81 | 2.52 M | $1.27 B |
| 12/08/2025 | $15.39 | $14.00 (-9.03%) | $15.43 | $13.80 | 2.98 M | $1.26 B |
| 12/05/2025 | $14.67 | $15.47 (5.45%) | $15.55 | $14.20 | 4.59 M | $1.40 B |
| 12/04/2025 | $14.73 | $14.64 (-0.61%) | $14.86 | $14.01 | 4.22 M | $1.32 B |
| 12/03/2025 | $12.89 | $14.69 (13.96%) | $15.01 | $12.63 | 15.51 M | $1.33 B |
| 12/02/2025 | $16.83 | $16.49 (-2.02%) | $16.88 | $16.26 | 1.55 M | $1.49 B |
| 12/01/2025 | $17.11 | $16.84 (-1.58%) | $17.45 | $16.77 | 1.65 M | $1.52 B |
| 11/28/2025 | $17.09 | $17.20 (0.64%) | $17.33 | $16.88 | 641.80 K | $1.55 B |
| 11/26/2025 | $16.57 | $17.15 (3.5%) | $17.58 | $16.43 | 2.94 M | $1.55 B |
| 11/25/2025 | $15.55 | $16.57 (6.56%) | $16.60 | $15.44 | 3.22 M | $1.50 B |
| 11/24/2025 | $15.41 | $15.54 (0.84%) | $15.58 | $14.99 | 3.65 M | $1.40 B |
| 11/21/2025 | $14.34 | $15.18 (5.86%) | $15.73 | $14.33 | 4.16 M | $1.37 B |
| 11/20/2025 | $14.41 | $14.36 (-0.35%) | $14.71 | $14.34 | 2.36 M | $1.30 B |
| 11/19/2025 | $15.00 | $14.34 (-4.4%) | $15.10 | $14.30 | 2.49 M | $1.30 B |
| 11/18/2025 | $15.65 | $15.01 (-4.09%) | $15.65 | $14.94 | 3.52 M | $1.36 B |
| 11/17/2025 | $16.02 | $15.65 (-2.31%) | $16.17 | $15.45 | 2.19 M | $1.41 B |
| 11/14/2025 | $15.92 | $16.02 (0.63%) | $16.20 | $15.68 | 2.72 M | $1.45 B |
| 11/13/2025 | $17.20 | $16.08 (-6.51%) | $17.30 | $15.99 | 2.49 M | $1.45 B |
| 11/12/2025 | $18.20 | $17.41 (-4.34%) | $18.24 | $17.33 | 2.28 M | $1.57 B |
| 11/11/2025 | $18.19 | $18.24 (0.27%) | $18.60 | $17.98 | 2.22 M | $1.65 B |
| 11/10/2025 | $19.19 | $18.17 (-5.32%) | $19.32 | $18.02 | 2.52 M | $1.64 B |
| 11/07/2025 | $19.75 | $19.51 (-1.22%) | $20.02 | $18.95 | 3.67 M | $1.76 B |
| 11/06/2025 | $19.00 | $20.26 (6.63%) | $20.74 | $18.32 | 5.74 M | $1.83 B |
| 11/05/2025 | $20.48 | $20.68 (0.98%) | $21.36 | $20.28 | 3.03 M | $1.87 B |
| 11/04/2025 | $21.05 | $20.66 (-1.85%) | $21.46 | $20.61 | 1.32 M | $1.87 B |
| 11/03/2025 | $21.45 | $21.31 (-0.65%) | $21.59 | $20.65 | 1.63 M | $1.92 B |
| 10/31/2025 | $21.66 | $21.50 (-0.74%) | $21.83 | $21.23 | 1.37 M | $1.94 B |
| 10/30/2025 | $22.75 | $21.80 (-4.18%) | $22.98 | $21.74 | 1.67 M | $1.97 B |
| 10/29/2025 | $23.12 | $23.01 (-0.48%) | $23.77 | $22.91 | 1.93 M | $2.08 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.
