ACHC: Acadia Healthcare Company Inc.

As of Friday, June 5th, 2026

$ 24.48

-0.73 -2.90%

Open: 25.35
High: 25.63
Low: 24.33
Volume: 2,481,010
Previous Close on Thursday, June 4th, 2026

$ 25.21

-0.52 -2.02%

Open: 25.88
High: 26.84
Low: 25.08
Volume: 3,867,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 25.35 25.63 24.33 24.48 2,481,010 -0.73 -2.90
2026-06-04 25.88 26.84 25.08 25.21 3,867,509 -0.52 -2.02
2026-06-03 25.51 26.17 25.29 25.73 3,127,508 +1.31 +5.36
2026-06-02 23.57 24.84 23.45 24.42 2,319,017 +1.11 +4.76
2026-06-01 22.97 23.95 22.66 23.31 2,007,988 +0.11 +0.47
2026-05-29 23.44 23.85 23.07 23.20 2,739,877 -0.56 -2.36
2026-05-28 24.03 24.22 23.55 23.76 1,560,465 -0.33 -1.37
2026-05-27 23.55 24.23 23.55 24.09 1,403,009 +0.60 +2.55
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 26.84
On 2026-06-04		 22.66
On 2026-06-01		 1.28 5.52 26.84
On 2026-06-04		 24.33
On 2026-06-05		 -9.33 24.63
10D 26.84
On 2026-06-04		 22.54
On 2026-05-26		 1.46 6.34 26.84
On 2026-06-04		 24.33
On 2026-06-05		 -9.33 24.09
20D 27.75
On 2026-05-13		 22.43
On 2026-05-21		 0.02 0.08 27.75
On 2026-05-13		 22.43
On 2026-05-21		 -19.17 24.71
WTD 26.84
On 2026-06-04		 22.66
On 2026-06-01		 1.28 5.52 26.84
On 2026-06-04		 24.33
On 2026-06-05		 -9.33 24.63
MTD 26.84
On 2026-06-04		 22.66
On 2026-06-01		 1.28 5.52 26.84
On 2026-06-04		 24.33
On 2026-06-05		 -9.33 24.63
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.48 -0.73 -2.90 2,481,010