Acadia Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.91	39.70	37.79	38.73	38.73	4.68%	508,879
Nov 6, 2026	35.19	37.94	34.21	37.00	37.00	6.35%	4,534,091
Nov 5, 2026	37.18	39.38	33.84	34.79	34.79	7.88%	5,539,111
Nov 4, 2026	31.00	34.04	30.11	32.25	32.25	8.88%	5,055,181
Nov 3, 2026	29.96	30.28	29.56	29.62	29.62	-	1,578,785
Nov 2, 2026	29.97	30.23	29.09	29.62	29.62	-1.13%	1,256,323
Oct 30, 2026	29.30	30.02	29.02	29.96	29.96	1.70%	2,575,608
Oct 29, 2026	29.84	30.10	28.89	29.46	29.46	-0.17%	2,738,263
Oct 28, 2026	29.65	30.52	29.29	29.51	29.51	-1.30%	2,189,472
Oct 27, 2026	31.51	31.61	29.35	29.90	29.90	-4.59%	2,337,761
Oct 26, 2026	31.71	32.41	31.06	31.34	31.34	-0.54%	1,370,142
Oct 23, 2026	31.61	32.36	31.41	31.51	31.51	-1.16%	1,479,087
Oct 22, 2026	31.51	32.20	31.05	31.88	31.88	1.43%	1,263,790
Oct 21, 2026	31.58	32.09	30.53	31.43	31.43	-	1,124,834
Oct 20, 2026	30.25	31.58	30.11	31.43	31.43	4.14%	1,380,645
Oct 19, 2026	30.16	30.51	29.73	30.18	30.18	0.67%	996,211
Oct 16, 2026	30.91	31.07	29.87	29.98	29.98	-3.41%	1,523,453
Oct 15, 2026	31.67	32.03	30.89	31.04	31.04	-1.99%	1,886,472
Oct 14, 2026	29.84	31.90	29.84	31.67	31.67	4.76%	1,928,487
Oct 13, 2026	30.20	30.80	29.59	30.23	30.23	0.50%	1,269,861
Oct 12, 2026	29.10	30.21	29.07	30.08	30.08	2.84%	1,205,275
Oct 9, 2026	28.31	29.45	28.31	29.25	29.25	2.70%	1,383,726
Oct 8, 2026	28.86	29.06	28.39	28.48	28.48	-2.57%	1,301,426
Oct 7, 2026	28.84	29.66	28.66	29.23	29.23	0.65%	1,652,180
Oct 6, 2026	28.84	29.26	28.43	29.04	29.04	0.59%	1,417,729
Oct 5, 2026	28.32	28.92	27.83	28.87	28.87	2.89%	2,431,129
Oct 2, 2026	27.27	28.32	26.76	28.06	28.06	4.20%	1,444,101
Oct 1, 2026	27.40	27.74	26.72	26.93	26.93	-2.07%	1,179,501
Sep 30, 2026	28.18	28.18	27.20	27.50	27.50	-1.93%	1,365,733
Sep 29, 2026	27.96	28.25	27.40	28.04	28.04	0.47%	920,843
Sep 28, 2026	27.32	28.05	27.00	27.91	27.91	-0.64%	1,120,912
Sep 25, 2026	27.85	28.38	27.43	28.09	28.09	1.04%	1,150,321
Sep 24, 2026	28.52	28.65	27.31	27.80	27.80	-2.49%	2,178,727
Sep 23, 2026	29.41	29.78	28.09	28.51	28.51	-2.93%	2,464,969
Sep 22, 2026	28.63	29.69	28.55	29.37	29.37	3.52%	2,061,237
Sep 21, 2026	28.33	29.14	28.31	28.37	28.37	0.14%	1,492,987
Sep 18, 2026	28.80	29.27	27.75	28.33	28.33	-1.67%	2,683,269
Sep 17, 2026	28.63	29.08	28.16	28.81	28.81	2.31%	1,546,027
Sep 16, 2026	27.48	28.38	27.08	28.16	28.16	2.85%	1,232,300
Sep 15, 2026	27.94	28.03	26.97	27.38	27.38	-2.21%	1,186,396
Sep 14, 2026	28.15	29.40	27.98	28.00	28.00	-1.27%	1,081,837
Sep 11, 2026	28.96	29.26	28.23	28.36	28.36	-0.60%	653,208
Sep 10, 2026	27.86	29.80	27.82	28.53	28.53	1.21%	1,087,979
Sep 9, 2026	27.42	28.75	26.85	28.19	28.19	2.51%	1,716,902
Sep 8, 2026	27.71	28.45	27.45	27.50	27.50	-2.24%	1,316,323
Sep 4, 2026	28.24	28.77	27.81	28.13	28.13	-0.88%	835,044
Sep 3, 2026	27.73	28.39	27.34	28.38	28.38	2.27%	1,150,151
Sep 2, 2026	28.19	28.59	27.50	27.75	27.75	-1.77%	1,138,401
Sep 1, 2026	27.79	28.72	27.65	28.25	28.25	2.50%	1,451,053
Aug 31, 2026	28.27	28.55	27.49	27.56	27.56	-3.47%	2,076,065