ACHC: Acadia Healthcare Company Inc.

As of Friday, January 16th, 2026

$ 11.68

-0.23 -1.93%

Open: 11.86
High: 11.97
Low: 11.56
Volume: 2,519,914
Previous Close on Thursday, January 15th, 2026

$ 11.91

+0.18 +1.53%

Open: 11.68
High: 11.99
Low: 11.43
Volume: 2,635,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 11.86 11.97 11.56 11.68 2,519,914 -0.23 -1.93
2026-01-15 11.68 11.99 11.43 11.91 2,635,637 +0.18 +1.53
2026-01-14 12.49 12.54 11.60 11.73 4,164,659 -0.82 -6.53
2026-01-13 13.31 13.31 12.49 12.55 3,272,762 -0.68 -5.14
2026-01-12 13.49 13.60 12.99 13.23 2,225,910 -0.30 -2.22
2026-01-09 13.42 13.85 12.95 13.53 2,654,273 +0.08 +0.59
2026-01-08 13.63 13.69 12.85 13.45 3,597,384 -0.26 -1.90
2026-01-07 14.80 14.86 13.66 13.71 2,395,687 -1.15 -7.74
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 13.60
On 2026-01-12		 11.43
On 2026-01-15		 -1.85 -13.67 13.60
On 2026-01-12		 11.43
On 2026-01-15		 -15.96 12.22
10D 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -2.61 -18.26 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -23.75 13.09
20D 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -2.85 -19.61 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -23.75 13.75
WTD 13.60
On 2026-01-12		 11.43
On 2026-01-15		 -1.85 -13.67 13.60
On 2026-01-12		 11.43
On 2026-01-15		 -15.96 12.22
MTD 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -2.51 -17.69 14.99
On 2026-01-06		 11.43
On 2026-01-15		 -23.75 13.20
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

11.68 -0.23 -1.93 2,519,914