ACHC: Acadia Healthcare Company Inc.

As of Thursday, August 6th, 2026

$ 30.72

-1.52 -4.71%

Open: 32.17
High: 32.17
Low: 30.40
Volume: 1,600,618
Previous Close on Wednesday, August 5th, 2026

$ 32.24

+0.57 +1.80%

Open: 31.87
High: 32.95
Low: 31.44
Volume: 2,614,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 32.17 32.17 30.40 30.72 1,600,618 -1.52 -4.71
2026-08-05 31.87 32.95 31.44 32.24 2,614,722 +0.57 +1.80
2026-08-04 30.83 31.75 30.34 31.67 1,814,387 +1.08 +3.53
2026-08-03 29.50 31.20 29.50 30.59 3,425,108 +0.97 +3.27
2026-07-31 28.49 29.68 28.20 29.62 2,182,128 +1.48 +5.26
2026-07-30 27.57 29.16 26.62 28.14 3,433,034 +0.81 +2.94
2026-07-29 32.92 33.00 27.08 27.34 7,860,159 -5.36 -16.38
2026-07-28 32.52 33.37 31.81 32.69 4,248,370 +0.19 +0.58
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 32.95
On 2026-08-05		 28.20
On 2026-07-31		 2.58 9.17 32.95
On 2026-08-05		 30.40
On 2026-08-06		 -7.74 30.97
10D 35.29
On 2026-07-24		 26.62
On 2026-07-30		 -3.29 -9.67 35.29
On 2026-07-24		 26.62
On 2026-07-30		 -24.57 31.00
20D 35.83
On 2026-07-22		 26.62
On 2026-07-30		 -0.68 -2.17 35.83
On 2026-07-22		 26.62
On 2026-07-30		 -25.70 32.13
WTD 32.95
On 2026-08-05		 29.50
On 2026-08-03		 1.10 3.71 32.95
On 2026-08-05		 30.40
On 2026-08-06		 -7.74 31.31
MTD 32.95
On 2026-08-05		 29.50
On 2026-08-03		 1.10 3.71 32.95
On 2026-08-05		 30.40
On 2026-08-06		 -7.74 31.31
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

30.72 -1.52 -4.71 1,600,618