Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	67.69	67.69	64.73	64.85	64.85	-3.75%	1,393,976
Jul 30, 2024	65.53	67.82	65.20	67.38	67.38	2.82%	1,405,689
Jul 29, 2024	66.27	66.36	65.18	65.53	65.53	-1.59%	1,565,984
Jul 26, 2024	65.66	67.11	65.43	66.59	66.59	2.35%	1,592,338
Jul 25, 2024	66.46	66.87	64.66	65.06	65.06	-1.84%	1,429,004
Jul 24, 2024	65.81	67.15	65.03	66.28	66.28	0.96%	2,072,222
Jul 23, 2024	65.74	67.03	65.21	65.65	65.65	0.46%	1,004,037
Jul 22, 2024	65.38	65.82	64.53	65.35	65.35	0.29%	736,970
Jul 19, 2024	66.49	66.49	64.91	65.16	65.16	-1.93%	536,620
Jul 18, 2024	67.25	68.90	66.38	66.44	66.44	-1.18%	456,980
Jul 17, 2024	68.46	69.83	67.14	67.23	67.23	-1.83%	1,006,111
Jul 16, 2024	65.47	68.54	64.72	68.48	68.48	5.06%	1,194,006
Jul 15, 2024	66.98	67.07	64.86	65.18	65.18	-2.99%	873,757
Jul 12, 2024	67.36	68.87	67.16	67.19	67.19	0.12%	717,446
Jul 11, 2024	64.57	67.16	64.33	67.11	67.11	4.60%	871,328
Jul 10, 2024	65.45	66.11	64.11	64.16	64.16	-1.94%	1,171,548
Jul 9, 2024	65.57	65.93	64.66	65.43	65.43	-0.32%	668,597
Jul 8, 2024	65.97	66.63	64.99	65.64	65.64	-0.44%	664,376
Jul 5, 2024	66.69	67.00	65.47	65.93	65.93	-1.21%	361,933
Jul 3, 2024	66.64	67.07	65.72	66.74	66.74	0.94%	344,437
Jul 2, 2024	66.99	67.00	65.27	66.12	66.12	-1.33%	662,965
Jul 1, 2024	67.53	68.41	66.95	67.01	67.01	-0.78%	674,427
Jun 28, 2024	68.06	68.50	66.41	67.54	67.54	-0.73%	1,071,255
Jun 27, 2024	67.03	68.06	66.23	68.04	68.04	1.43%	655,531