-
5 DAY PERFORMANCE
-10.58% -
1 MONTH PERFORMANCE
-27.01% -
3 MONTH PERFORMANCE
-15.35% -
6 MONTH PERFORMANCE
-26.54% -
YEAR-TO-DATE PERFORMANCE
-28.23% -
1 YEAR PERFORMANCE
-19.45%
Acadia Healthcare Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $74.98 | $76.73 (2.33%) | $77.04 | $72.96 | 841,300 | $7.03 B |
| 08/20/2024 | $75.21 | $74.95 (-0.35%) | $75.87 | $74.13 | 440,942 | $6.87 B |
| 08/19/2024 | $74.32 | $75.19 (1.17%) | $75.29 | $72.52 | 540,429 | $6.89 B |
| 08/16/2024 | $73.74 | $74.47 (0.99%) | $75.99 | $73.57 | 701,700 | $6.82 B |
| 08/15/2024 | $73.50 | $74.13 (0.86%) | $74.53 | $72.76 | 562,912 | $6.79 B |
| 08/14/2024 | $72.91 | $72.67 (-0.33%) | $73.08 | $71.98 | 941,900 | $6.66 B |
| 08/13/2024 | $71.47 | $73.03 (2.18%) | $73.41 | $70.91 | 908,400 | $6.69 B |
| 08/12/2024 | $71.51 | $70.98 (-0.74%) | $71.87 | $70.52 | 703,200 | $6.50 B |
| 08/09/2024 | $71.68 | $71.58 (-0.14%) | $72.70 | $70.27 | 870,000 | $6.56 B |
| 08/08/2024 | $70.67 | $71.70 (1.46%) | $71.76 | $70.67 | 722,600 | $6.57 B |
| 08/07/2024 | $70.73 | $70.74 (0.01%) | $72.06 | $70.61 | 793,018 | $6.48 B |
| 08/06/2024 | $70.97 | $70.94 (-0.04%) | $73.04 | $68.37 | 730,225 | $6.50 B |
| 08/05/2024 | $71.93 | $71.02 (-1.27%) | $71.93 | $68.91 | 1.17 M | $6.51 B |
| 08/02/2024 | $73.69 | $72.37 (-1.79%) | $74.38 | $70.36 | 1.69 M | $6.63 B |
| 08/01/2024 | $69.26 | $74.09 (6.97%) | $75.81 | $68.06 | 3.83 M | $6.79 B |
| 07/31/2024 | $67.69 | $64.85 (-4.2%) | $67.69 | $64.73 | 1.39 M | $5.94 B |
| 07/30/2024 | $65.53 | $67.38 (2.82%) | $67.82 | $65.20 | 1.41 M | $6.17 B |
| 07/29/2024 | $66.27 | $65.53 (-1.12%) | $66.36 | $65.18 | 1.57 M | $6.00 B |
| 07/26/2024 | $65.66 | $66.59 (1.42%) | $67.11 | $65.43 | 1.59 M | $6.08 B |
| 07/25/2024 | $66.46 | $65.06 (-2.11%) | $66.87 | $64.66 | 1.43 M | $5.94 B |
| 07/24/2024 | $65.81 | $66.28 (0.71%) | $67.15 | $65.03 | 2.07 M | $6.06 B |
| 07/23/2024 | $65.74 | $65.65 (-0.14%) | $67.03 | $65.21 | 1.00 M | $6.00 B |
| 07/22/2024 | $65.38 | $65.35 (-0.05%) | $65.82 | $64.53 | 736,970 | $5.97 B |
| 07/19/2024 | $66.49 | $65.16 (-2%) | $66.49 | $64.91 | 536,620 | $5.95 B |
| 07/18/2024 | $67.25 | $66.44 (-1.2%) | $68.90 | $66.38 | 456,980 | $6.07 B |
| 07/17/2024 | $68.46 | $67.23 (-1.8%) | $69.83 | $67.14 | 1.01 M | $6.14 B |
| 07/16/2024 | $65.47 | $68.48 (4.6%) | $68.54 | $64.72 | 1.19 M | $6.26 B |
| 07/15/2024 | $66.98 | $65.18 (-2.69%) | $67.07 | $64.86 | 873,757 | $5.96 B |
| 07/12/2024 | $67.36 | $67.19 (-0.25%) | $68.87 | $67.16 | 717,446 | $6.14 B |
| 07/11/2024 | $64.57 | $67.11 (3.93%) | $67.16 | $64.33 | 871,328 | $6.13 B |
| 07/10/2024 | $65.45 | $64.16 (-1.97%) | $66.11 | $64.11 | 1.17 M | $5.86 B |
| 07/09/2024 | $65.57 | $65.43 (-0.21%) | $65.93 | $64.66 | 668,597 | $5.98 B |
| 07/08/2024 | $65.97 | $65.64 (-0.5%) | $66.63 | $64.99 | 664,376 | $6.00 B |