ACHC: Acadia Healthcare Company Inc.

As of Friday, July 17th, 2026

$ 33.61

-- 0 0%

Open: 33.61
High: 33.61
Low: 33.61
Volume: N/A
Previous Close on Thursday, July 16th, 2026

$ 33.61

+1.34 +4.15%

Open: 32.93
High: 34.02
Low: 32.27
Volume: 4,215,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 32.93 34.02 32.27 33.61 4,215,113 +1.34 +4.15
2026-07-15 31.76 33.50 31.00 32.27 3,279,289 +0.67 +2.12
2026-07-14 31.46 31.71 29.68 31.60 3,592,524 +1.04 +3.40
2026-07-13 30.95 31.85 30.25 30.56 2,518,807 -0.72 -2.30
2026-07-10 31.78 31.99 30.73 31.28 2,966,623 -0.12 -0.38
2026-07-09 31.20 32.56 31.04 31.40 2,974,365 +0.66 +2.15
2026-07-08 31.58 31.91 30.33 30.74 1,985,165 -1.18 -3.70
2026-07-07 31.18 32.10 31.09 31.92 2,752,003 +0.83 +2.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.02
On 2026-07-16		 29.68
On 2026-07-14		 2.21 7.04 31.99
On 2026-07-10		 29.68
On 2026-07-14		 -7.22 31.86
10D 34.02
On 2026-07-16		 29.68
On 2026-07-14		 2.36 7.55 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 31.64
20D 34.02
On 2026-07-16		 23.43
On 2026-06-17		 8.62 34.49 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 29.08
WTD 34.02
On 2026-07-16		 29.68
On 2026-07-14		 2.33 7.45 31.85
On 2026-07-13		 29.68
On 2026-07-14		 -6.83 32.01
MTD 34.02
On 2026-07-16		 28.83
On 2026-07-01		 4.08 13.82 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 31.60
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

354.52 +8.79 +2.54 2,264,201
KO

The Coca-Cola Company

83.13 -1.79 -2.11 9,737,082
PFE

Pfizer Inc.

25.34 +0.20 +0.78 16,022,961
VZ

Verizon Communications Inc.

44.49 +0.61 +1.38 10,694,724
VIX

CBOE Volatility Index

17.92 +1.21 +7.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,542.74 -10.23 -0.02 217,666,574
DJTA

Dow Jones Transportation Average

22,732.37 -94.23 -0.41 21,315,658
SPX

S&P 500 Index

7,482.48 -51.29 -0.68
OEX

S&P 100 Index

3,686.63 -30.60 -0.82
NDX

NASDAQ 100 Index

28,585.73 -440.04 -1.52
NYA

NYSE Composite Index

23,930.36 -21.91 -0.09
XAX

NYSE AMEX Composite Index

8,060.44 +64.56 +0.81
RUI

RUSSELL 1000 Index

4,075.02 -27.93 -0.68
RUT

Russell 2000 Index

2,960.26 -14.30 -0.48
RUA

Russell 3000 Index

4,256.59 -28.81 -0.67
VIX

CBOE Volatility Index

17.92 +1.21 +7.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 +0.40 +1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.19 +0.72 +3.70
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

33.61 0.00 0.00