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

As of Tuesday, July 1st, 2025

$ 22.69

-- 0 0%

Open: 22.69
High: 22.69
Low: 22.69
Volume: N/A
Previous Close on Monday, June 30th, 2025

$ 22.69

+0.79 +3.61%

Open: 22.01
High: 23.19
Low: 21.68
Volume: 3,996,035
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.16 -8.24 -3.20 1,682,362
KO

The Coca-Cola Company

72.18 +1.43 +2.02 5,173,359
PFE

Pfizer Inc.

24.96 +0.72 +2.97 12,030,146
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 4,924,308
VIX

CBOE Volatility Index

17.11 +0.38 +2.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,381.56 +286.79 +0.65 196,404,143
DJTA

Dow Jones Transportation Average

15,745.38 +350.87 +2.28 36,154,963
SPX

S&P 500 Index

6,182.56 -22.39 -0.36
OEX

S&P 100 Index

3,028.66 -17.14 -0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,424.72 -254.29 -1.12
NYA

NYSE Composite Index

20,469.82 +40.27 +0.20
XAX

NYSE AMEX Composite Index

5,779.14 -2.18 -0.04
RUI

RUSSELL 1000 Index

3,382.62 -12.99 -0.38
RUT

Russell 2000 Index

2,173.22 -1.81 -0.08
RUA

Russell 3000 Index

3,513.36 -13.04 -0.37
VIX

CBOE Volatility Index

17.11 +0.38 +2.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.60 +0.12 +0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.07 +0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 +0.14 +0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,243.80 -132.02 -1.27
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.69 0.00 0.00