Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.59	40.89	39.57	39.65	39.65	-2.51%	1,325,694
Feb 20, 2025	40.90	41.64	40.58	40.67	40.67	-0.54%	734,888
Feb 19, 2025	40.97	41.61	40.67	40.89	40.89	-0.49%	834,829
Feb 18, 2025	41.11	42.07	41.01	41.09	41.09	0.07%	771,491
Feb 14, 2025	41.86	42.00	40.88	41.06	41.06	-1.65%	779,401
Feb 13, 2025	41.57	42.01	41.00	41.75	41.75	1.14%	640,271
Feb 12, 2025	41.86	42.18	41.00	41.28	41.28	-1.67%	1,051,753
Feb 11, 2025	42.79	42.96	41.84	41.98	41.98	-2.03%	905,536
Feb 10, 2025	42.10	43.26	41.54	42.85	42.85	2.12%	913,958
Feb 7, 2025	42.97	43.59	41.94	41.96	41.96	-1.78%	1,468,637
Feb 6, 2025	45.11	45.19	42.19	42.72	42.72	-5.07%	1,949,153
Feb 5, 2025	45.14	45.47	44.67	45.00	45.00	-0.13%	1,180,345
Feb 4, 2025	44.24	45.19	44.02	45.06	45.06	0.58%	802,098
Feb 3, 2025	44.15	44.90	43.99	44.80	44.80	-0.69%	751,689
Jan 31, 2025	45.11	45.41	44.75	45.11	45.11	0.02%	978,342
Jan 30, 2025	44.01	45.61	43.78	45.10	45.10	3.11%	671,427
Jan 29, 2025	43.47	44.05	43.22	43.74	43.74	0.46%	839,043
Jan 28, 2025	44.54	45.04	43.33	43.54	43.54	-2.55%	916,011
Jan 27, 2025	44.43	45.43	43.94	44.68	44.68	1.13%	879,240
Jan 24, 2025	44.24	44.71	43.37	44.18	44.18	-0.72%	1,204,529
Jan 23, 2025	44.55	45.12	43.30	44.50	44.50	0.54%	742,769
Jan 22, 2025	44.27	44.93	44.05	44.26	44.26	-0.25%	942,972
Jan 21, 2025	43.75	44.46	43.54	44.37	44.37	1.35%	1,681,659
Jan 17, 2025	42.09	44.34	41.62	43.78	43.78	4.36%	2,489,038
Jan 16, 2025	43.02	43.48	41.77	41.95	41.95	-2.53%	1,267,397
Jan 15, 2025	45.06	45.19	42.81	43.04	43.04	-3.00%	2,979,753
Jan 14, 2025	45.33	45.62	42.98	44.37	44.37	-2.29%	2,092,424
Jan 13, 2025	44.47	47.08	43.91	45.41	45.41	1.09%	1,963,725
Jan 10, 2025	45.04	45.64	44.88	44.92	44.92	-0.44%	1,930,656
Jan 8, 2025	44.67	45.61	44.57	45.12	45.12	-0.02%	2,543,740
Jan 7, 2025	46.01	46.84	44.80	45.13	45.13	0.62%	2,328,161
Jan 6, 2025	44.74	45.26	44.25	44.85	44.85	1.20%	3,484,731
Jan 3, 2025	41.15	44.48	40.83	44.32	44.32	8.71%	2,459,183
Jan 2, 2025	39.90	41.41	39.76	40.77	40.77	2.82%	1,076,332
Dec 31, 2024	38.82	39.67	38.17	39.65	39.65	2.77%	2,186,718
Dec 30, 2024	37.85	39.06	37.16	38.58	38.58	1.63%	1,707,228
Dec 27, 2024	37.79	38.49	37.29	37.96	37.96	-0.29%	1,275,335
Dec 26, 2024	37.48	38.51	37.03	38.07	38.07	1.06%	2,427,026
Dec 24, 2024	37.66	38.05	37.19	37.67	37.67	0.45%	754,803
Dec 23, 2024	37.99	38.10	36.80	37.50	37.50	-1.06%	2,655,648
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