ACHC: Acadia Healthcare Company Inc.

As of Thursday, July 10th, 2025

$ 24.69

+0.27 +1.11%

Open: 24.46
High: 25.04
Low: 23.99
Volume: 1,555,112
Previous Close on Wednesday, July 9th, 2025

$ 24.42

+0.30 +1.24%

Open: 24.32
High: 24.66
Low: 24.00
Volume: 1,582,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 24.46 25.04 23.99 24.69 1,555,112 +0.27 +1.11
2025-07-09 24.32 24.66 24.00 24.42 1,582,334 +0.30 +1.24
2025-07-08 23.35 24.68 23.34 24.12 1,718,787 +0.80 +3.43
2025-07-07 23.30 23.40 22.94 23.32 1,980,930 -0.04 -0.17
2025-07-03 23.48 23.98 23.07 23.36 1,483,832 +0.17 +0.73
2025-07-02 23.49 23.66 22.89 23.19 2,047,075 -0.30 -1.28
2025-07-01 22.69 23.88 22.23 23.49 2,680,957 +0.80 +3.53
2025-06-30 22.01 23.19 21.68 22.69 3,996,035 +0.79 +3.61
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 25.04
On 2025-07-10		 22.94
On 2025-07-07		 1.50 6.47 23.98
On 2025-07-03		 22.94
On 2025-07-07		 -4.34 23.98
10D 25.04
On 2025-07-10		 21.09
On 2025-06-26		 3.75 17.91 23.98
On 2025-07-03		 22.94
On 2025-07-07		 -4.34 23.32
20D 25.04
On 2025-07-10		 20.36
On 2025-06-23		 2.08 9.20 22.92
On 2025-06-11		 20.36
On 2025-06-23		 -11.19 22.39
WTD 25.04
On 2025-07-10		 22.94
On 2025-07-07		 1.33 5.69 24.68
On 2025-07-08		 24.00
On 2025-07-09		 -2.74 24.14
MTD 25.04
On 2025-07-10		 22.23
On 2025-07-01		 2.00 8.81 23.98
On 2025-07-03		 22.94
On 2025-07-07		 -4.34 23.80
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.69 +0.27 +1.11 1,555,112