ACHC: Acadia Healthcare Company Inc.

As of Friday, July 18th, 2025

$ 21.92

-0.85 -3.73%

Open: 22.74
High: 22.90
Low: 21.91
Volume: 1,278,458
Previous Close on Thursday, July 17th, 2025

$ 22.77

+0.09 +0.40%

Open: 22.65
High: 23.03
Low: 22.38
Volume: 911,750
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 22.74 22.90 21.91 21.92 1,278,458 -0.85 -3.73
2025-07-17 22.65 23.03 22.38 22.77 911,750 +0.09 +0.40
2025-07-16 23.45 23.45 22.35 22.68 1,114,352 -0.59 -2.54
2025-07-15 24.36 24.64 23.16 23.27 1,441,564 -0.81 -3.36
2025-07-14 24.09 24.35 23.83 24.08 1,359,357 -0.28 -1.15
2025-07-11 24.43 24.60 23.82 24.36 1,355,222 -0.33 -1.34
2025-07-10 24.46 25.04 23.99 24.69 1,555,112 +0.27 +1.11
2025-07-09 24.32 24.66 24.00 24.42 1,582,334 +0.30 +1.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.64
On 2025-07-15
21.91
On 2025-07-18
-2.44 -10.02 24.64
On 2025-07-15
21.91
On 2025-07-18
-11.06 22.94
10D 25.04
On 2025-07-10
21.91
On 2025-07-18
-1.44 -6.16 25.04
On 2025-07-10
21.91
On 2025-07-18
-12.50 23.56
20D 25.04
On 2025-07-10
20.36
On 2025-06-23
0.40 1.86 25.04
On 2025-07-10
21.91
On 2025-07-18
-12.50 22.86
WTD 24.64
On 2025-07-15
21.91
On 2025-07-18
-2.44 -10.02 24.64
On 2025-07-15
21.91
On 2025-07-18
-11.06 22.94
MTD 25.04
On 2025-07-10
21.91
On 2025-07-18
-0.77 -3.39 25.04
On 2025-07-10
21.91
On 2025-07-18
-12.50 23.51
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
VG

Vonage Holdings Corp.

20.99 0.00 0.00 26,313,996
DLB

Dolby Laboratories Inc.

75.35 -0.27 -0.36 246,184
CODX

Co-Diagnostics Inc.

0.28 +0.00 +1.45 642,697
JD

JD.com Inc.

33.92 +1.23 +3.76 23,745,360
ACHC

Acadia Healthcare Company Inc.

21.92 -0.85 -3.73 1,278,458