ACADIA HEALTHCARE COMPANY IN

Ticker: ACHC CUSIP: 00404A109 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 260,899 Value ($000) $3,702 Avg Close $18.92 Range $12.63 - $27.50

Q3 2025

Shares 260,899 Value ($000) $6,460 Avg Close $22.31 Range $17.13 - $25.04

Q2 2025

Shares 283,519 Value ($000) $6,433 Avg Close $23.70 Range $20.36 - $30.97

Q1 2025

Shares 232,582 Value ($000) $7,052 Avg Close $38.10 Range $27.61 - $47.08

Q4 2024

Shares 226,807 Value ($000) $8,993 Avg Close $45.11 Range $36.50 - $63.41

Q3 2024

Shares 226,432 Value ($000) $14,358 Avg Close $72.20 Range $53.22 - $82.41

Q2 2024

Shares 240,022 Value ($000) $16,211 Avg Close $69.83 Range $62.04 - $79.44

Q1 2024

Shares 240,258 Value ($000) $19,033 Avg Close $81.78 Range $75.00 - $87.77

Q4 2023

Shares 246,642 Value ($000) $19,179 Avg Close $74.02 Range $66.49 - $79.86

Q3 2023

Shares 246,575 Value ($000) $17,337 Avg Close $74.72 Range $67.63 - $81.33

Q2 2023

Shares 262,202 Value ($000) $20,882 Avg Close $72.27 Range $67.07 - $80.17

Q1 2023

Shares 258,198 Value ($000) $18,655 Avg Close $77.95 Range $66.87 - $86.37

Q4 2022

Shares 394,533 Value ($000) $32,478 Avg Close $82.44 Range $73.58 - $89.85

Q3 2022

Shares 472,513 Value ($000) $36,941 Avg Close $79.93 Range $66.89 - $86.75

Q2 2022

Shares 469,969 Value ($000) $31,784 Avg Close $69.76 Range $63.20 - $76.69

Q1 2022

Shares 485,307 Value ($000) $31,802 Avg Close $58.09 Range $50.07 - $68.47

Q4 2021

Shares 423,369 Value ($000) $25,698 Avg Close $59.63 Range $53.67 - $66.77

Q3 2021

Shares 435,644 Value ($000) $27,785 Avg Close $63.13 Range $56.70 - $68.65

Q2 2021

Shares 351,473 Value ($000) $22,055 Avg Close $62.71 Range $55.55 - $68.00

Q1 2021

Shares 373,693 Value ($000) $21,353 Avg Close $54.11 Range $48.62 - $61.00

Q4 2020

Shares 394,709 Value ($000) $19,838 Avg Close $39.86 Range $27.96 - $50.99

Q3 2020

Shares 262,890 Value ($000) $7,750 Avg Close $29.03 Range $24.01 - $32.95

Q2 2020

Shares 277,390 Value ($000) $6,968 Avg Close $24.96 Range $15.12 - $31.50

Q1 2020

Shares 293,390 Value ($000) $5,384 Avg Close $28.63 Range $11.09 - $35.30

Q4 2019

Shares 297,251 Value ($000) $9,875 Avg Close $31.34 Range $28.36 - $33.69

Q3 2019

Shares 297,251 Value ($000) $9,239 Avg Close $30.45 Range $25.53 - $35.40

Q2 2019

Shares 251,628 Value ($000) $8,794 Avg Close $32.33 Range $28.08 - $35.15

Q1 2019

Shares 254,428 Value ($000) $7,457 Avg Close $28.33 Range $25.13 - $31.29

Q4 2018

Shares 253,512 Value ($000) $6,518 Avg Close $34.61 Range $24.27 - $45.35

Q3 2018

Shares 278,559 Value ($000) $9,805 Avg Close $39.85 Range $34.34 - $45.02

Q2 2018

Shares 259,299 Value ($000) $10,608 Avg Close $40.33 Range $35.19 - $44.73

Q1 2018

Shares 168,700 Value ($000) $6,610 Avg Close $36.67 Range $32.06 - $42.27

Q4 2017

Shares 287,483 Value ($000) $9,381 Avg Close $34.65 Range $26.92 - $48.35

Q3 2017

Shares 300,283 Value ($000) $14,342 Avg Close $48.74 Range $44.26 - $54.34

Q2 2017

Shares 290,195 Value ($000) $14,330 Avg Close $44.29 Range $40.37 - $49.99

Q1 2017

Shares 321,742 Value ($000) $14,028 Avg Close $40.58 Range $32.69 - $47.39

Q4 2016

Shares 228,764 Value ($000) $7,572 Avg Close $38.81 Range $32.54 - $50.18

Q3 2016

Shares 197,149 Value ($000) $9,769 Avg Close $52.09 Range $46.99 - $57.29

Q2 2016

Shares 200,259 Value ($000) $11,094 Avg Close $58.49 Range $50.30 - $65.00

Q1 2016

Shares 170,359 Value ($000) $9,388 Avg Close $57.07 Range $49.77 - $65.89

Q4 2015

Shares 190,543 Value ($000) $11,901 Avg Close $65.14 Range $54.41 - $74.77

Q3 2015

Shares 171,206 Value ($000) $11,346 Avg Close $76.93 Range $58.70 - $85.62

Q2 2015

Shares 156,997 Value ($000) $12,298 Avg Close $71.98 Range $64.91 - $78.51

Q1 2015

Shares 47,069 Value ($000) $3,370 Avg Close $64.13 Range $55.57 - $73.81

Q4 2014

Shares 86,634 Value ($000) $5,303 Avg Close $58.20 Range $46.87 - $66.88

Q3 2014

Shares 64,099 Value ($000) $3,109 Avg Close $48.89 Range $43.45 - $52.37

Q2 2014

Shares 64,099 Value ($000) $2,917 Avg Close $43.95 Range $38.76 - $49.29

Q4 2013

Shares 64,417 Value ($000) $3,049 Avg Close $43.45 Range $37.88 - $49.14

Q3 2013

Shares 154,400 Value ($000) $6,088 Avg Close $37.12 Range $30.70 - $41.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	260,899	$3,702	$18.92	$12.63 - $27.50
Q3 2025	260,899	$6,460	$22.31	$17.13 - $25.04
Q2 2025	283,519	$6,433	$23.70	$20.36 - $30.97
Q1 2025	232,582	$7,052	$38.10	$27.61 - $47.08
Q4 2024	226,807	$8,993	$45.11	$36.50 - $63.41
Q3 2024	226,432	$14,358	$72.20	$53.22 - $82.41
Q2 2024	240,022	$16,211	$69.83	$62.04 - $79.44
Q1 2024	240,258	$19,033	$81.78	$75.00 - $87.77
Q4 2023	246,642	$19,179	$74.02	$66.49 - $79.86
Q3 2023	246,575	$17,337	$74.72	$67.63 - $81.33
Q2 2023	262,202	$20,882	$72.27	$67.07 - $80.17
Q1 2023	258,198	$18,655	$77.95	$66.87 - $86.37
Q4 2022	394,533	$32,478	$82.44	$73.58 - $89.85
Q3 2022	472,513	$36,941	$79.93	$66.89 - $86.75
Q2 2022	469,969	$31,784	$69.76	$63.20 - $76.69
Q1 2022	485,307	$31,802	$58.09	$50.07 - $68.47
Q4 2021	423,369	$25,698	$59.63	$53.67 - $66.77
Q3 2021	435,644	$27,785	$63.13	$56.70 - $68.65
Q2 2021	351,473	$22,055	$62.71	$55.55 - $68.00
Q1 2021	373,693	$21,353	$54.11	$48.62 - $61.00
Q4 2020	394,709	$19,838	$39.86	$27.96 - $50.99
Q3 2020	262,890	$7,750	$29.03	$24.01 - $32.95
Q2 2020	277,390	$6,968	$24.96	$15.12 - $31.50
Q1 2020	293,390	$5,384	$28.63	$11.09 - $35.30
Q4 2019	297,251	$9,875	$31.34	$28.36 - $33.69
Q3 2019	297,251	$9,239	$30.45	$25.53 - $35.40
Q2 2019	251,628	$8,794	$32.33	$28.08 - $35.15
Q1 2019	254,428	$7,457	$28.33	$25.13 - $31.29
Q4 2018	253,512	$6,518	$34.61	$24.27 - $45.35
Q3 2018	278,559	$9,805	$39.85	$34.34 - $45.02
Q2 2018	259,299	$10,608	$40.33	$35.19 - $44.73
Q1 2018	168,700	$6,610	$36.67	$32.06 - $42.27
Q4 2017	287,483	$9,381	$34.65	$26.92 - $48.35
Q3 2017	300,283	$14,342	$48.74	$44.26 - $54.34
Q2 2017	290,195	$14,330	$44.29	$40.37 - $49.99
Q1 2017	321,742	$14,028	$40.58	$32.69 - $47.39
Q4 2016	228,764	$7,572	$38.81	$32.54 - $50.18
Q3 2016	197,149	$9,769	$52.09	$46.99 - $57.29
Q2 2016	200,259	$11,094	$58.49	$50.30 - $65.00
Q1 2016	170,359	$9,388	$57.07	$49.77 - $65.89
Q4 2015	190,543	$11,901	$65.14	$54.41 - $74.77
Q3 2015	171,206	$11,346	$76.93	$58.70 - $85.62
Q2 2015	156,997	$12,298	$71.98	$64.91 - $78.51
Q1 2015	47,069	$3,370	$64.13	$55.57 - $73.81
Q4 2014	86,634	$5,303	$58.20	$46.87 - $66.88
Q3 2014	64,099	$3,109	$48.89	$43.45 - $52.37
Q2 2014	64,099	$2,917	$43.95	$38.76 - $49.29
Q4 2013	64,417	$3,049	$43.45	$37.88 - $49.14
Q3 2013	154,400	$6,088	$37.12	$30.70 - $41.30