ACHC: Acadia Healthcare Company Inc.

As of Thursday, September 18th, 2025

$ 21.92

-- 0 0%

Open: 21.92
High: 21.92
Low: 21.92
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 21.92

+0.21 +0.97%

Open: 21.80
High: 22.87
Low: 21.72
Volume: 3,299,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 21.80 22.87 21.72 21.92 3,299,172 +0.21 +0.97
2025-09-16 21.67 21.93 21.38 21.71 2,370,364 +0.29 +1.35
2025-09-15 21.66 21.69 21.13 21.42 2,047,106 -0.31 -1.43
2025-09-12 22.26 22.26 21.61 21.73 2,150,191 -0.58 -2.60
2025-09-11 21.16 22.48 21.16 22.31 2,263,431 +1.26 +5.96
2025-09-10 22.64 22.86 20.91 21.06 4,155,412 -2.25 -9.64
2025-09-09 22.52 23.60 21.87 23.30 2,624,590 +0.76 +3.37
2025-09-08 23.99 23.99 22.52 22.54 2,885,957 -1.18 -4.97
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 22.87
On 2025-09-17		 21.13
On 2025-09-15		 0.87 4.11 22.48
On 2025-09-11		 21.13
On 2025-09-15		 -5.98 21.82
10D 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -1.41 -6.04 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.34
20D 24.42
On 2025-09-05		 20.91
On 2025-09-10		 0.33 1.53 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.34
WTD 22.87
On 2025-09-17		 21.13
On 2025-09-15		 0.19 0.87 21.69
On 2025-09-15		 21.69
On 2025-09-15		 0.00 21.68
MTD 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -1.04 -4.53 24.42
On 2025-09-05		 20.91
On 2025-09-10		 -14.39 22.51
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.73 +5.23 +1.81 1,400,806
KO

The Coca-Cola Company

66.78 -0.27 -0.40 4,688,445
PFE

Pfizer Inc.

24.09 +0.04 +0.15 12,470,367
VZ

Verizon Communications Inc.

43.75 -0.47 -1.05 5,207,806
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,157.33 +139.01 +0.30 196,568,958
DJTA

Dow Jones Transportation Average

15,655.27 +153.00 +0.99 65,611,466
SPX

S&P 500 Index

6,641.32 +40.97 +0.62
OEX

S&P 100 Index

3,308.60 +15.77 +0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,510.81 +287.13 +1.19
NYA

NYSE Composite Index

21,508.16 +68.27 +0.32
XAX

NYSE AMEX Composite Index

6,969.69 -20.91 -0.30
RUI

RUSSELL 1000 Index

3,637.80 +24.13 +0.67
RUT

Russell 2000 Index

2,448.80 +41.46 +1.72
RUA

Russell 3000 Index

3,785.96 +26.81 +0.71
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.95 -0.17 -0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.40 -0.04 -0.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,385.16 +179.81 +1.60
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

21.92 0.00 0.00