5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
-22.10%
6 MONTH PERFORMANCE
-31.93%
YEAR-TO-DATE PERFORMANCE
+11.90%
1 YEAR PERFORMANCE
-48.32%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $45.33 | $44.37 (-2.12%) | $45.62 | $42.98 | 2.09 M | $4.07 B |
| 01/13/2025 | $44.47 | $45.41 (2.11%) | $47.08 | $43.91 | 1.96 M | $4.17 B |
| 01/10/2025 | $45.04 | $44.92 (-0.27%) | $45.64 | $44.88 | 1.93 M | $4.12 B |
| 01/08/2025 | $44.67 | $45.12 (1.01%) | $45.61 | $44.57 | 2.54 M | $4.14 B |
| 01/07/2025 | $46.01 | $45.13 (-1.91%) | $46.84 | $44.80 | 2.33 M | $4.14 B |
| 01/06/2025 | $44.74 | $44.85 (0.25%) | $45.26 | $44.25 | 3.48 M | $4.11 B |
| 01/03/2025 | $41.15 | $44.32 (7.7%) | $44.48 | $40.83 | 2.46 M | $4.07 B |
| 01/02/2025 | $39.90 | $40.77 (2.18%) | $41.41 | $39.76 | 1.08 M | $3.74 B |
| 12/31/2024 | $38.82 | $39.65 (2.14%) | $39.67 | $38.17 | 2.19 M | $3.64 B |
| 12/30/2024 | $37.85 | $38.58 (1.93%) | $39.06 | $37.16 | 1.71 M | $3.54 B |
| 12/27/2024 | $37.79 | $37.96 (0.45%) | $38.49 | $37.29 | 1.28 M | $3.48 B |
| 12/26/2024 | $37.48 | $38.07 (1.57%) | $38.51 | $37.03 | 2.43 M | $3.49 B |
| 12/24/2024 | $37.66 | $37.67 (0.03%) | $38.05 | $37.19 | 754,803 | $3.46 B |
| 12/23/2024 | $37.99 | $37.50 (-1.29%) | $38.10 | $36.80 | 2.66 M | $3.44 B |
| 12/20/2024 | $38.33 | $37.90 (-1.12%) | $39.00 | $37.89 | 4.56 M | $3.48 B |
| 12/19/2024 | $39.19 | $38.59 (-1.53%) | $39.38 | $38.22 | 1.29 M | $3.54 B |
| 12/18/2024 | $40.10 | $39.05 (-2.62%) | $41.11 | $39.01 | 2.72 M | $3.58 B |
| 12/17/2024 | $40.25 | $39.64 (-1.52%) | $40.50 | $39.30 | 1.18 M | $3.64 B |
| 12/16/2024 | $40.02 | $40.48 (1.15%) | $41.15 | $40.00 | 1.08 M | $3.71 B |
| 12/13/2024 | $40.34 | $40.66 (0.79%) | $40.94 | $39.45 | 1.08 M | $3.73 B |
| 12/12/2024 | $42.24 | $40.34 (-4.5%) | $42.43 | $40.25 | 1.83 M | $3.70 B |
| 12/11/2024 | $39.78 | $39.84 (0.15%) | $40.32 | $38.98 | 1.35 M | $3.65 B |
| 12/10/2024 | $40.56 | $39.87 (-1.7%) | $40.68 | $38.17 | 1.69 M | $3.66 B |
| 12/09/2024 | $40.93 | $40.80 (-0.32%) | $42.17 | $40.68 | 1.32 M | $3.74 B |
| 12/06/2024 | $42.00 | $41.12 (-2.1%) | $42.49 | $40.63 | 1.39 M | $3.77 B |
| 12/05/2024 | $41.93 | $41.50 (-1.03%) | $42.20 | $41.20 | 1.01 M | $3.81 B |
| 12/04/2024 | $42.35 | $42.16 (-0.45%) | $42.78 | $41.85 | 1.40 M | $3.87 B |
| 12/03/2024 | $42.73 | $42.25 (-1.12%) | $42.73 | $41.64 | 1.46 M | $3.88 B |
| 12/02/2024 | $40.71 | $42.52 (4.45%) | $42.77 | $40.61 | 1.35 M | $3.90 B |
| 11/29/2024 | $41.18 | $40.63 (-1.34%) | $41.64 | $40.53 | 458,000 | $3.73 B |
| 11/27/2024 | $41.05 | $41.28 (0.56%) | $41.62 | $40.95 | 3.20 M | $3.79 B |
| 11/26/2024 | $39.93 | $41.03 (2.75%) | $41.15 | $39.66 | 1.63 M | $3.76 B |
| 11/25/2024 | $38.35 | $39.99 (4.28%) | $40.04 | $38.35 | 1.46 M | $3.67 B |
| 11/22/2024 | $38.65 | $38.23 (-1.09%) | $38.99 | $38.06 | 1.13 M | $3.51 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 |