ACHC: Acadia Healthcare Company Inc.

As of Tuesday, September 16th, 2025

$ 21.42

-- 0 0%

Open: 21.42
High: 21.42
Low: 21.42
Volume: N/A
Previous Close on Monday, September 15th, 2025

$ 21.42

-0.31 -1.43%

Open: 21.66
High: 21.69
Low: 21.13
Volume: 2,047,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 21.66 21.69 21.13 21.42 2,047,106 -0.31 -1.43
2025-09-12 22.26 22.26 21.61 21.73 2,150,191 -0.58 -2.60
2025-09-11 21.16 22.48 21.16 22.31 2,263,431 +1.26 +5.96
2025-09-10 22.64 22.86 20.91 21.06 4,155,412 -2.25 -9.64
2025-09-09 22.52 23.60 21.87 23.30 2,624,590 +0.76 +3.37
2025-09-08 23.99 23.99 22.52 22.54 2,885,957 -1.18 -4.97
2025-09-05 23.70 24.42 23.54 23.72 2,017,834 +0.07 +0.30
2025-09-04 23.34 23.91 22.88 23.65 3,011,349 +0.32 +1.37
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 23.60
On 2025-09-09		 20.91
On 2025-09-10		 -1.12 -4.97 23.60
On 2025-09-09		 20.91
On 2025-09-10		 -11.42 21.96
10D 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -1.54 -6.71 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.65
20D 24.42
On 2025-09-05		 20.91
On 2025-09-10		 0.44 2.10 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.29
WTD 21.69
On 2025-09-15		 21.13
On 2025-09-15		 -0.31 -1.43 -- -- -- 21.42
MTD 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -1.54 -6.71 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.65
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,669
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,524,278
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,010
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,161,417
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

21.42 0.00 0.00