Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	32.52	33.37	31.83	32.42	-	-0.25%	1,113,768
Jul 27, 2026	34.25	34.25	32.07	32.50	32.50	-5.82%	4,945,137
Jul 24, 2026	34.56	35.29	34.30	34.51	34.51	1.47%	2,263,536
Jul 23, 2026	34.72	34.92	33.87	34.01	34.01	-2.21%	1,934,649
Jul 22, 2026	35.69	35.83	34.64	34.78	34.78	-2.33%	1,385,128
Jul 21, 2026	34.43	35.65	34.24	35.61	35.61	3.43%	2,513,759
Jul 20, 2026	34.72	34.90	33.86	34.43	34.43	-0.20%	1,573,643
Jul 17, 2026	33.11	34.74	32.71	34.50	34.50	2.65%	2,754,422
Jul 16, 2026	32.93	34.02	32.27	33.61	33.61	4.15%	4,215,164
Jul 15, 2026	31.76	33.50	31.00	32.27	32.27	2.12%	3,279,517
Jul 14, 2026	31.46	31.71	29.68	31.60	31.60	3.40%	3,592,531
Jul 13, 2026	30.95	31.85	30.25	30.56	30.56	-2.30%	2,523,802
Jul 10, 2026	31.78	31.99	30.73	31.28	31.28	-0.38%	2,966,573
Jul 9, 2026	31.20	32.56	31.04	31.40	31.40	2.15%	2,574,365
Jul 8, 2026	31.58	31.91	30.33	30.74	30.74	-3.70%	1,984,961
Jul 7, 2026	31.18	32.10	31.09	31.92	31.92	2.67%	2,793,763
Jul 6, 2026	31.91	32.36	31.07	31.09	31.09	-2.57%	2,540,505
Jul 2, 2026	31.50	32.82	31.35	31.91	31.91	2.11%	4,463,407
Jul 1, 2026	29.53	31.35	28.83	31.25	31.25	5.82%	3,496,525
Jun 30, 2026	27.71	29.72	27.61	29.53	29.53	6.64%	3,521,824
Jun 29, 2026	27.18	27.73	26.41	27.69	27.69	0.98%	2,456,145
Jun 26, 2026	26.03	27.65	25.93	27.42	27.42	4.50%	15,689,069
Jun 25, 2026	25.37	26.35	25.10	26.24	26.24	5.13%	3,694,631
Jun 24, 2026	24.63	25.01	24.03	24.96	24.96	1.71%	2,885,277
Jun 23, 2026	25.02	25.30	23.67	24.54	24.54	-2.66%	2,981,663
Jun 22, 2026	25.04	25.42	24.74	25.21	25.21	1.37%	2,493,010
Jun 18, 2026	23.88	24.92	23.79	24.87	24.87	5.83%	3,076,582
Jun 17, 2026	24.89	24.89	23.43	23.50	23.50	-5.96%	3,213,584
Jun 16, 2026	25.06	25.50	24.77	24.99	24.99	-	2,384,319
Jun 15, 2026	24.79	25.01	24.21	24.99	24.99	1.59%	2,473,516
Jun 12, 2026	24.98	25.19	24.55	24.60	24.60	-1.17%	1,926,450
Jun 11, 2026	24.08	25.09	23.89	24.89	24.89	4.10%	2,611,256
Jun 10, 2026	25.53	26.13	23.78	23.91	23.91	-6.24%	1,806,157
Jun 9, 2026	25.36	25.68	25.16	25.50	25.50	0.71%	2,726,035
Jun 8, 2026	24.48	25.54	24.29	25.32	25.32	3.43%	1,380,147
Jun 5, 2026	25.35	25.63	24.33	24.48	24.48	-2.90%	2,509,918
Jun 4, 2026	25.88	26.84	25.08	25.21	25.21	-2.02%	3,924,930
Jun 3, 2026	25.51	26.17	25.29	25.73	25.73	5.36%	3,127,705
Jun 2, 2026	23.57	24.84	23.45	24.42	24.42	4.76%	2,319,017
Jun 1, 2026	22.97	23.95	22.66	23.31	23.31	0.47%	2,066,102
May 29, 2026	23.44	23.85	23.07	23.20	23.20	-2.36%	2,763,036
May 28, 2026	24.03	24.22	23.55	23.76	23.76	-1.37%	1,718,084
May 27, 2026	23.55	24.23	23.55	24.09	24.09	2.55%	1,444,818
May 26, 2026	23.07	23.71	22.54	23.49	23.49	1.34%	2,621,868
May 22, 2026	23.07	23.60	22.78	23.18	23.18	0.70%	2,551,850
May 21, 2026	23.85	24.05	22.43	23.02	23.02	-4.36%	4,621,309
May 20, 2026	24.92	25.19	23.98	24.07	24.07	-3.41%	1,539,541
May 19, 2026	24.97	25.40	23.94	24.92	24.92	-1.54%	2,934,631
May 18, 2026	25.81	26.05	25.27	25.31	25.31	-1.94%	1,909,699
May 15, 2026	26.46	26.53	25.61	25.81	25.81	-3.69%	1,222,182