Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	27.77	29.25	27.65	27.75	-	1.04%	895,818
Aug 18, 2026	29.68	30.23	27.43	27.46	27.46	-8.47%	3,916,055
Aug 17, 2026	30.46	30.81	29.66	30.00	30.00	-2.69%	1,467,233
Aug 14, 2026	30.10	31.14	29.81	30.83	30.83	1.95%	1,103,512
Aug 13, 2026	31.55	31.95	30.10	30.24	30.24	-4.61%	1,145,838
Aug 12, 2026	30.94	32.15	30.72	31.70	31.70	1.93%	1,423,706
Aug 11, 2026	31.69	32.35	30.92	31.10	31.10	-2.14%	1,240,840
Aug 10, 2026	31.67	32.24	31.26	31.78	31.78	0.79%	1,270,865
Aug 7, 2026	30.28	31.63	30.28	31.53	31.53	2.64%	1,182,501
Aug 6, 2026	32.17	32.17	30.40	30.72	30.72	-4.71%	1,601,090
Aug 5, 2026	31.87	32.95	31.44	32.24	32.24	1.80%	2,614,937
Aug 4, 2026	30.83	31.75	30.34	31.67	31.67	3.53%	1,814,819
Aug 3, 2026	29.50	31.20	29.50	30.59	30.59	3.27%	3,425,129
Jul 31, 2026	28.49	29.68	28.20	29.62	29.62	5.26%	2,182,125
Jul 30, 2026	27.57	29.16	26.62	28.14	28.14	2.89%	3,003,070
Jul 29, 2026	32.92	33.00	27.08	27.35	27.35	-16.34%	7,927,908
Jul 28, 2026	32.52	33.37	31.81	32.69	32.69	0.58%	4,345,582
Jul 27, 2026	34.25	34.25	32.07	32.50	32.50	-5.82%	4,982,945
Jul 24, 2026	34.56	35.29	34.30	34.51	34.51	1.47%	2,300,732
Jul 23, 2026	34.72	34.92	33.87	34.01	34.01	-2.21%	1,987,936
Jul 22, 2026	35.69	35.83	34.64	34.78	34.78	-2.33%	1,412,729
Jul 21, 2026	34.43	35.65	34.24	35.61	35.61	3.43%	2,770,699
Jul 20, 2026	34.72	34.90	33.86	34.43	34.43	-0.20%	1,615,317
Jul 17, 2026	33.11	34.74	32.71	34.50	34.50	2.65%	2,755,150
Jul 16, 2026	32.93	34.02	32.27	33.61	33.61	4.15%	4,237,901
Jul 15, 2026	31.76	33.50	31.00	32.27	32.27	2.12%	3,293,213
Jul 14, 2026	31.46	31.71	29.68	31.60	31.60	3.40%	3,728,092
Jul 13, 2026	30.95	31.85	30.25	30.56	30.56	-2.30%	2,546,806
Jul 10, 2026	31.78	31.99	30.73	31.28	31.28	-0.38%	2,966,625
Jul 9, 2026	31.20	32.56	31.04	31.40	31.40	2.15%	2,999,377
Jul 8, 2026	31.58	31.91	30.33	30.74	30.74	-3.70%	2,009,514
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