Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.33	39.00	37.89	37.90	37.90	-1.79%	4,560,046
Dec 19, 2024	39.19	39.38	38.22	38.59	38.59	-1.18%	1,286,633
Dec 18, 2024	40.10	41.11	39.01	39.05	39.05	-1.49%	2,716,268
Dec 17, 2024	40.25	40.50	39.30	39.64	39.64	-2.08%	1,176,008
Dec 16, 2024	40.02	41.15	40.00	40.48	40.48	-0.44%	1,078,445
Dec 13, 2024	40.34	40.94	39.45	40.66	40.66	0.79%	1,084,905
Dec 12, 2024	42.24	42.43	40.25	40.34	40.34	1.26%	1,832,283
Dec 11, 2024	39.78	40.32	38.98	39.84	39.84	-0.08%	1,354,865
Dec 10, 2024	40.56	40.68	38.17	39.87	39.87	-2.28%	1,692,343
Dec 9, 2024	40.93	42.17	40.68	40.80	40.80	-0.78%	1,322,711
Dec 6, 2024	42.00	42.49	40.64	41.12	41.12	-0.92%	1,389,010
Dec 5, 2024	41.93	42.20	41.20	41.50	41.50	-1.57%	1,005,032
Dec 4, 2024	42.35	42.78	41.85	42.16	42.16	-0.21%	1,399,028
Dec 3, 2024	42.73	42.73	41.64	42.25	42.25	-0.63%	1,458,929
Dec 2, 2024	40.71	42.77	40.61	42.52	42.52	4.65%	1,349,855
Nov 29, 2024	41.18	41.64	40.53	40.63	40.63	-1.57%	457,971
Nov 27, 2024	41.05	41.62	40.95	41.28	41.28	0.61%	3,198,417
Nov 26, 2024	39.93	41.15	39.66	41.03	41.03	2.60%	1,632,656
Nov 25, 2024	38.35	40.04	38.35	39.99	39.99	4.60%	1,457,755
Nov 22, 2024	38.65	38.99	38.06	38.23	38.23	-0.93%	1,132,300
Nov 21, 2024	38.78	38.95	37.90	38.59	38.59	-1.30%	1,467,286
Nov 20, 2024	36.94	39.89	36.79	39.10	39.10	5.42%	1,959,819
Nov 19, 2024	36.99	37.48	36.61	37.09	37.09	-0.11%	1,410,666
Nov 18, 2024	37.70	37.70	36.50	37.13	37.13	-1.82%	1,250,397
Nov 15, 2024	39.24	39.24	37.78	37.82	37.82	-3.91%	1,846,000
Nov 14, 2024	39.83	40.20	39.27	39.36	39.36	-1.18%	1,148,328
Nov 13, 2024	40.04	40.54	39.64	39.83	39.83	-0.70%	1,170,881
Nov 12, 2024	41.23	41.38	39.79	40.11	40.11	-3.21%	1,433,102
Nov 11, 2024	40.91	41.90	40.87	41.44	41.44	1.52%	1,475,838
Nov 8, 2024	42.15	42.46	40.79	40.82	40.82	-2.99%	982,934
Nov 7, 2024	42.18	43.03	41.67	42.08	42.08	-0.96%	1,159,272
Nov 6, 2024	43.61	44.51	42.44	42.49	42.49	-0.05%	1,715,695
Nov 5, 2024	42.27	42.75	41.93	42.51	42.51	0.43%	1,393,832
Nov 4, 2024	41.82	42.36	41.42	42.33	42.33	0.74%	2,319,677
Nov 1, 2024	42.56	43.66	41.75	42.02	42.02	-1.57%	2,707,760
Oct 31, 2024	45.50	45.75	42.46	42.69	42.69	-18.03%	5,679,644
Oct 30, 2024	50.84	52.32	50.59	52.08	52.08	0.93%	1,233,122
Oct 29, 2024	51.69	52.39	51.05	51.60	51.60	0.21%	766,743
Oct 28, 2024	51.16	52.18	50.94	51.49	51.49	1.18%	1,462,238
Oct 25, 2024	50.44	51.98	50.26	50.89	50.89	-0.64%	1,270,353
Oct 24, 2024	50.76	51.62	50.36	51.22	51.22	0.91%	1,538,806
Oct 23, 2024	51.46	51.85	50.20	50.76	50.76	-1.74%	1,543,525
Oct 22, 2024	53.06	53.08	51.54	51.66	51.66	-2.82%	1,352,482
Oct 21, 2024	52.31	54.15	51.75	53.16	53.16	2.17%	2,263,718
Oct 18, 2024	59.08	60.52	51.07	52.03	52.03	-12.29%	6,212,269
Oct 17, 2024	56.93	59.39	56.51	59.32	59.32	3.36%	1,116,034
Oct 16, 2024	56.89	58.65	56.46	57.39	57.39	0.75%	875,439
Oct 15, 2024	56.84	58.94	56.52	56.96	56.96	0.05%	1,082,658
Oct 14, 2024	54.88	56.95	54.50	56.93	56.93	3.85%	915,990
Oct 11, 2024	55.09	55.58	54.41	54.82	54.82	-1.17%	1,040,953
Oct 10, 2024	54.85	55.54	53.86	55.47	55.47	2.06%	1,395,505
Oct 9, 2024	55.38	56.38	53.65	54.35	54.35	-1.65%	2,018,085
Oct 8, 2024	55.00	56.09	54.73	55.26	55.26	0.55%	1,928,912
Oct 7, 2024	55.91	56.18	54.53	54.96	54.96	-1.51%	1,891,482
Oct 4, 2024	56.70	56.97	55.07	55.80	55.80	-1.60%	2,498,359
Oct 3, 2024	58.74	59.02	56.30	56.71	56.71	-3.55%	2,749,607
Oct 2, 2024	62.22	62.34	58.75	58.80	58.80	-5.78%	1,780,237
Oct 1, 2024	62.99	63.41	61.95	62.41	62.41	-1.58%	2,429,635
Sep 30, 2024	63.24	63.43	57.68	63.41	63.41	0.21%	3,709,454
Sep 27, 2024	64.56	64.89	53.22	63.28	63.28	-16.36%	10,489,903
Sep 26, 2024	76.11	76.67	74.76	75.66	75.66	-0.05%	1,134,590
Sep 25, 2024	76.87	77.49	75.38	75.70	75.70	-1.19%	647,851
Sep 24, 2024	76.18	76.98	75.78	76.61	76.61	0.56%	292,701
Sep 23, 2024	77.11	77.11	75.81	76.18	76.18	-0.29%	568,455
Sep 20, 2024	77.20	77.62	76.31	76.40	76.40	-1.34%	984,354
Sep 19, 2024	78.35	78.35	77.06	77.44	77.44	-0.64%	514,899
Sep 18, 2024	77.84	78.66	76.94	77.94	77.94	0.22%	669,511
Sep 17, 2024	79.29	79.79	77.23	77.77	77.77	-1.98%	1,125,217
Sep 16, 2024	78.59	79.83	78.32	79.34	79.34	1.42%	815,481
Sep 13, 2024	77.57	78.27	77.17	78.23	78.23	1.11%	336,199
Sep 12, 2024	77.33	78.17	75.85	77.37	77.37	0.34%	402,391
Sep 11, 2024	76.33	77.22	75.46	77.11	77.11	1.02%	663,295
Sep 10, 2024	76.32	77.18	75.58	76.33	76.33	0.01%	493,835
Sep 9, 2024	76.46	77.33	75.92	76.32	76.32	-0.18%	1,115,602
Sep 6, 2024	78.29	78.96	76.29	76.46	76.46	-2.15%	606,881
Sep 5, 2024	79.02	79.47	77.69	78.14	78.14	-1.29%	718,138
Sep 4, 2024	78.34	79.51	78.18	79.16	79.16	1.21%	954,950
Sep 3, 2024	78.10	79.78	77.27	78.21	78.21	-4.54%	1,847,489
Aug 30, 2024	80.85	82.41	79.84	81.93	81.93	1.34%	983,107
Aug 29, 2024	79.38	81.71	78.00	80.85	80.85	2.26%	1,087,639
Aug 28, 2024	78.13	79.13	77.68	79.06	79.06	1.18%	552,308
Aug 27, 2024	78.12	78.64	76.88	78.14	78.14	-0.27%	550,610
Aug 26, 2024	79.76	80.65	77.80	78.35	78.35	-1.95%	651,216
Aug 23, 2024	76.17	80.15	76.17	79.91	79.91	4.84%	1,195,214
Aug 22, 2024	76.95	77.50	75.80	76.22	76.22	-0.66%	571,102
Aug 21, 2024	74.98	77.04	72.96	76.73	76.73	2.37%	841,288
Aug 20, 2024	75.21	75.87	74.13	74.95	74.95	-0.32%	440,942
Aug 19, 2024	74.32	75.29	72.52	75.19	75.19	0.97%	540,429
Aug 16, 2024	73.74	75.99	73.57	74.47	74.47	0.46%	701,691
Aug 15, 2024	73.50	74.53	72.76	74.13	74.13	2.01%	562,912
Aug 14, 2024	72.91	73.09	71.98	72.67	72.67	-0.49%	941,886
Aug 13, 2024	71.47	73.41	70.91	73.03	73.03	2.89%	908,394
Aug 12, 2024	71.51	71.87	70.52	70.98	70.98	-0.84%	703,178
Aug 9, 2024	71.68	72.70	70.27	71.58	71.58	-0.17%	869,986
Aug 8, 2024	70.67	71.76	70.67	71.70	71.70	1.36%	722,562
Aug 7, 2024	70.73	72.06	70.61	70.74	70.74	-0.28%	793,018
Aug 6, 2024	70.97	73.04	68.37	70.94	70.94	-0.11%	730,225
Aug 5, 2024	71.93	71.93	68.91	71.02	71.02	-1.87%	1,165,645
Aug 2, 2024	73.69	74.38	70.36	72.37	72.37	-2.32%	1,685,232
Aug 1, 2024	69.26	75.81	68.06	74.09	74.09	14.25%	3,828,474