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

As of Monday, November 17th, 2025

$ 16.02

-- 0 0%

Open: 16.02
High: 16.02
Low: 16.02
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 16.02

-0.06 -0.37%

Open: 15.92
High: 16.20
Low: 15.68
Volume: 2,688,380
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.47 -5.35 -1.76 1,764,127
KO

The Coca-Cola Company

71.06 -0.10 -0.15 6,587,640
PFE

Pfizer Inc.

25.14 +0.08 +0.30 56,786,490
VZ

Verizon Communications Inc.

41.04 -0.03 -0.06 14,730,297
VIX

CBOE Volatility Index

23.11 +3.28 +16.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,507.43 -640.05 -1.36 340,639,116
DJTA

Dow Jones Transportation Average

15,762.24 -310.32 -1.93 78,783,013
SPX

S&P 500 Index

6,651.25 -82.86 -1.23
OEX

S&P 100 Index

3,347.89 -38.64 -1.14
NDX

NASDAQ 100 Index

24,704.06 -304.18 -1.22
NYA

NYSE Composite Index

21,178.70 -291.55 -1.36
XAX

NYSE AMEX Composite Index

7,230.15 -59.67 -0.82
RUI

RUSSELL 1000 Index

3,623.78 -47.04 -1.28
RUT

Russell 2000 Index

2,340.50 -47.73 -2.00
RUA

Russell 3000 Index

3,764.68 -50.04 -1.31
VIX

CBOE Volatility Index

23.11 +3.28 +16.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.05 +0.69 +2.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 +1.25 +5.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.54 +1.96 +9.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,604.48 -107.03 -0.91
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

16.02 0.00 0.00