ACHC (Acadia Healthcare Co...) Stock Historical Data

As of Tuesday, December 23rd, 2025

$ 14.46

-- 0 0%

Open: 14.46
High: 14.46
Low: 14.46
Volume: N/A
Previous Close on Monday, December 22nd, 2025

$ 14.46

+0.05 +0.35%

Open: 14.35
High: 14.98
Low: 14.33
Volume: 3,050,874
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.31 +1.58 +0.50 1,510,952
KO

The Coca-Cola Company

70.03 -0.18 -0.26 5,854,043
PFE

Pfizer Inc.

24.92 -0.30 -1.17 28,382,595
VZ

Verizon Communications Inc.

40.00 +0.02 +0.04 11,528,703
VIX

CBOE Volatility Index

13.84 -0.24 -1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,443.73 +81.05 +0.17 271,374,898
DJTA

Dow Jones Transportation Average

17,625.29 -54.59 -0.31 78,422,241
SPX

S&P 500 Index

6,907.56 +29.07 +0.42
OEX

S&P 100 Index

3,461.12 +21.86 +0.64
NDX

NASDAQ 100 Index

25,565.51 +103.81 +0.41
NYA

NYSE Composite Index

22,155.35 +44.04 +0.20
XAX

NYSE AMEX Composite Index

6,948.79 +48.21 +0.70
RUI

RUSSELL 1000 Index

3,769.20 +13.36 +0.36
RUT

Russell 2000 Index

2,543.82 -14.97 -0.58
RUA

Russell 3000 Index

3,923.15 +12.26 +0.31
VIX

CBOE Volatility Index

13.84 -0.24 -1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.51 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.70 -0.09 -0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,925.25 +37.33 +0.31
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

14.46 0.00 0.00