ACHC: Acadia Healthcare Company Inc.

As of Tuesday, July 8th, 2025

$ 23.32

-- 0 0%

Open: 23.32
High: 23.32
Low: 23.32
Volume: N/A
Previous Close on Monday, July 7th, 2025

$ 23.32

-0.04 -0.17%

Open: 23.30
High: 23.40
Low: 22.94
Volume: 1,980,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 23.30 23.40 22.94 23.32 1,980,930 -0.04 -0.17
2025-07-03 23.48 23.98 23.07 23.36 1,483,832 +0.17 +0.73
2025-07-02 23.49 23.66 22.89 23.19 2,047,075 -0.30 -1.28
2025-07-01 22.69 23.88 22.23 23.49 2,680,957 +0.80 +3.53
2025-06-30 22.01 23.19 21.68 22.69 3,996,035 +0.79 +3.61
2025-06-27 22.06 22.15 21.62 21.90 2,804,814 -0.16 -0.70
2025-06-26 21.09 22.42 21.09 22.06 2,283,122 +1.12 +5.32
2025-06-25 21.48 21.48 20.72 20.94 1,857,328 -0.58 -2.70
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.49 -3.17 -1.27 1,819,494
KO

The Coca-Cola Company

70.31 -0.71 -0.99 4,646,082
PFE

Pfizer Inc.

25.81 +0.57 +2.26 17,577,738
VZ

Verizon Communications Inc.

43.18 +0.38 +0.88 6,618,605
VIX

CBOE Volatility Index

16.74 -1.05 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,341.50 -64.86 -0.15 169,784,100
DJTA

Dow Jones Transportation Average

15,967.60 +156.48 +0.99 52,644,972
SPX

S&P 500 Index

6,230.66 +0.68 +0.01
OEX

S&P 100 Index

3,053.62 -2.23 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,698.36 +12.79 +0.06
NYA

NYSE Composite Index

20,584.01 +38.41 +0.19
XAX

NYSE AMEX Composite Index

5,885.40 +19.38 +0.33
RUI

RUSSELL 1000 Index

3,411.27 +0.41 +0.01
RUT

Russell 2000 Index

2,232.90 +18.68 +0.84
RUA

Russell 3000 Index

3,545.92 +1.68 +0.05
VIX

CBOE Volatility Index

16.74 -1.05 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.18 -0.50 -2.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 -0.57 -2.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.73 -3.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,384.30 +6.44 +0.06
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

23.32 0.00 0.00