ACHC: Acadia Healthcare Company Inc.

As of Wednesday, October 7th, 2026

$ 29.23

+0.19 +0.65%

Open: 28.84
High: 29.66
Low: 28.66
Volume: 1,430,536
Previous Close on Tuesday, October 6th, 2026

$ 29.04

+0.17 +0.59%

Open: 28.84
High: 29.26
Low: 28.43
Volume: 1,411,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 28.84 29.66 28.66 29.23 1,430,533 +0.19 +0.65
2026-10-06 28.84 29.26 28.43 29.04 1,411,899 +0.17 +0.59
2026-10-05 28.32 28.92 27.83 28.87 2,062,808 +0.81 +2.89
2026-10-02 27.27 28.32 26.76 28.06 1,430,606 +1.13 +4.20
2026-10-01 27.40 27.74 26.72 26.93 1,179,498 -0.57 -2.07
2026-09-30 28.18 28.18 27.20 27.50 1,365,732 -0.54 -1.93
2026-09-29 27.96 28.25 27.40 28.04 92,081 +0.13 +0.47
2026-09-28 27.32 28.05 27.00 27.91 1,120,908 -0.18 -0.64
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 29.66
On 2026-10-07		 26.72
On 2026-10-01		 1.73 6.29 27.74
On 2026-10-01		 27.74
On 2026-10-01		 0.00 28.43
10D 29.66
On 2026-10-07		 26.72
On 2026-10-01		 0.72 2.53 28.65
On 2026-09-24		 26.72
On 2026-10-01		 -6.74 28.15
20D 29.80
On 2026-09-10		 26.72
On 2026-10-01		 1.04 3.69 29.80
On 2026-09-10		 26.72
On 2026-10-01		 -10.34 28.26
WTD 29.66
On 2026-10-07		 27.83
On 2026-10-05		 1.17 4.17 28.92
On 2026-10-05		 28.92
On 2026-10-05		 0.00 29.05
MTD 29.66
On 2026-10-07		 26.72
On 2026-10-01		 1.73 6.29 27.74
On 2026-10-01		 27.74
On 2026-10-01		 0.00 28.43
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

29.23 +0.19 +0.65 1,430,536