ACHC: Acadia Healthcare Company Inc.

As of Friday, February 27th, 2026

$ 23.44

+1.15 +5.16%

Open: 22.10
High: 23.55
Low: 21.72
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 22.29

+1.45 +6.96%

Open: 21.22
High: 22.31
Low: 20.88
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 22.10 23.55 21.72 23.44 0 +1.15 +5.16
2026-02-26 21.22 22.31 20.88 22.29 0 +1.45 +6.96
2026-02-25 20.31 21.98 20.31 20.84 0 +3.67 +21.37
2026-02-24 17.39 17.50 16.48 17.17 0 -0.21 -1.21
2026-02-23 16.65 17.53 16.43 17.38 0 +0.59 +3.51
2026-02-20 16.91 17.03 16.24 16.79 1,840,243 -0.07 -0.42
2026-02-19 16.99 17.13 16.57 16.86 2,743,682 -0.07 -0.41
2026-02-18 16.49 17.05 16.47 16.93 2,332,322 +0.52 +3.14
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 23.55
On 2026-02-27		 16.43
On 2026-02-23		 6.65 39.61 17.53
On 2026-02-23		 16.48
On 2026-02-24		 -5.96 20.22
10D 23.55
On 2026-02-27		 15.85
On 2026-02-13		 7.55 47.51 17.53
On 2026-02-23		 16.48
On 2026-02-24		 -5.96 18.49
20D 23.55
On 2026-02-27		 12.91
On 2026-02-09		 10.39 79.62 17.53
On 2026-02-23		 16.48
On 2026-02-24		 -5.96 16.21
WTD 23.55
On 2026-02-27		 16.43
On 2026-02-23		 6.65 39.61 17.53
On 2026-02-23		 16.48
On 2026-02-24		 -5.96 20.22
MTD 23.55
On 2026-02-27		 12.91
On 2026-02-09		 10.00 74.40 17.53
On 2026-02-23		 16.48
On 2026-02-24		 -5.96 16.35
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

23.44 +1.15 +5.16