ACHC: Acadia Healthcare Company Inc.

As of Friday, December 5th, 2025

$ 15.47

+0.83 +5.67%

Open: 14.67
High: 15.55
Low: 14.20
Volume: 4,577,033
Previous Close on Thursday, December 4th, 2025

$ 14.64

-0.05 -0.34%

Open: 14.73
High: 14.86
Low: 14.01
Volume: 4,217,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 14.67 15.55 14.20 15.47 4,577,033 +0.83 +5.67
2025-12-04 14.73 14.86 14.01 14.64 4,217,164 -0.05 -0.34
2025-12-03 12.89 15.01 12.63 14.69 15,503,967 -1.80 -10.92
2025-12-02 16.83 16.88 16.26 16.49 1,363,119 -0.35 -2.08
2025-12-01 17.11 17.45 16.77 16.84 1,639,070 -0.36 -2.09
2025-11-28 17.09 17.33 16.88 17.20 631,434 +0.05 +0.29
2025-11-26 16.57 17.58 16.43 17.15 2,874,344 +0.58 +3.50
2025-11-25 15.55 16.60 15.44 16.57 3,214,366 +1.03 +6.63
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 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -1.73 -10.06 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -27.60 15.63
10D 17.58
On 2025-11-26		 12.63
On 2025-12-03		 1.11 7.73 17.58
On 2025-11-26		 12.63
On 2025-12-03		 -28.16 15.98
20D 20.02
On 2025-11-07		 12.63
On 2025-12-03		 -4.79 -23.64 20.02
On 2025-11-07		 12.63
On 2025-12-03		 -36.90 16.23
WTD 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -1.73 -10.06 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -27.60 15.63
MTD 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -1.73 -10.06 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -27.60 15.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

15.47 +0.83 +5.67 4,577,033