ACHC: Acadia Healthcare Company Inc.

As of Monday, October 20th, 2025

$ 24.17

-- 0 0%

Open: 24.17
High: 24.17
Low: 24.17
Volume: N/A
Previous Close on Friday, October 17th, 2025

$ 24.17

-0.58 -2.32%

Open: 24.73
High: 24.80
Low: 24.05
Volume: 1,217,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 24.73 24.80 24.05 24.17 1,217,609 -0.58 -2.32
2025-10-16 24.99 25.16 24.47 24.74 2,008,984 +0.06 +0.24
2025-10-15 25.01 25.23 24.24 24.68 1,169,000 -0.25 -1.00
2025-10-14 24.03 25.20 23.50 24.93 1,904,017 +0.64 +2.63
2025-10-13 24.67 24.87 24.23 24.29 1,356,339 +0.03 +0.12
2025-10-10 25.27 25.32 24.23 24.26 1,639,697 -0.92 -3.65
2025-10-09 25.98 26.29 25.14 25.18 1,773,037 -0.42 -1.64
2025-10-08 26.74 27.30 25.56 25.60 2,634,414 -1.63 -5.99
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 25.23
On 2025-10-15		 23.50
On 2025-10-14		 -0.10 -0.39 25.23
On 2025-10-15		 24.05
On 2025-10-17		 -4.68 24.56
10D 27.50
On 2025-10-07		 23.50
On 2025-10-14		 -2.98 -10.96 27.50
On 2025-10-07		 23.50
On 2025-10-14		 -14.53 25.15
20D 27.50
On 2025-10-03		 21.72
On 2025-09-22		 2.03 9.15 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -14.55 24.85
WTD 25.23
On 2025-10-15		 23.50
On 2025-10-14		 -0.10 -0.39 25.23
On 2025-10-15		 24.05
On 2025-10-17		 -4.68 24.56
MTD 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -0.60 -2.40 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -14.55 25.37
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.43 +3.29 +1.09 1,694,150
KO

The Coca-Cola Company

68.30 -0.15 -0.21 5,000,693
PFE

Pfizer Inc.

24.59 +0.08 +0.33 14,199,179
VZ

Verizon Communications Inc.

40.78 +0.23 +0.55 8,628,934
VIX

CBOE Volatility Index

18.93 -1.85 -8.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,552.23 +361.62 +0.78 175,412,992
DJTA

Dow Jones Transportation Average

15,833.76 +157.48 +1.00 36,503,848
SPX

S&P 500 Index

6,728.90 +64.89 +0.97
OEX

S&P 100 Index

3,364.84 +34.21 +1.03
NDX

NASDAQ 100 Index

25,140.19 +322.23 +1.30
NYA

NYSE Composite Index

21,568.83 +157.37 +0.73
XAX

NYSE AMEX Composite Index

7,023.62 +133.71 +1.94
RUI

RUSSELL 1000 Index

3,677.17 +36.10 +0.99
RUT

Russell 2000 Index

2,487.93 +35.76 +1.46
RUA

Russell 3000 Index

3,827.80 +38.35 +1.01
VIX

CBOE Volatility Index

18.93 -1.85 -8.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.38 -1.00 -4.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 -1.47 -6.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,691.93 +152.42 +1.32
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.17 0.00 0.00