ACHC: Acadia Healthcare Company Inc.

As of Wednesday, July 15th, 2026

$ 32.27

+0.67 +2.12%

Open: 31.76
High: 33.50
Low: 31.00
Volume: 3,279,289
Previous Close on Tuesday, July 14th, 2026

$ 31.60

+1.04 +3.40%

Open: 31.46
High: 31.71
Low: 29.68
Volume: 3,592,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 31.76 33.50 31.00 32.27 3,279,289 +0.67 +2.12
2026-07-14 31.46 31.71 29.68 31.60 3,592,524 +1.04 +3.40
2026-07-13 30.95 31.85 30.25 30.56 2,518,807 -0.72 -2.30
2026-07-10 31.78 31.99 30.73 31.28 2,966,623 -0.12 -0.38
2026-07-09 31.20 32.56 31.04 31.40 2,974,365 +0.66 +2.15
2026-07-08 31.58 31.91 30.33 30.74 1,985,165 -1.18 -3.70
2026-07-07 31.18 32.10 31.09 31.92 2,752,003 +0.83 +2.67
2026-07-06 31.91 32.36 31.07 31.09 2,467,403 -0.82 -2.57
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 33.50
On 2026-07-15		 29.68
On 2026-07-14		 1.53 4.98 32.56
On 2026-07-09		 29.68
On 2026-07-14		 -8.86 31.42
10D 33.50
On 2026-07-15		 28.83
On 2026-07-01		 2.74 9.28 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 31.40
20D 33.50
On 2026-07-15		 23.43
On 2026-06-17		 7.28 29.13 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 28.65
WTD 33.50
On 2026-07-15		 29.68
On 2026-07-14		 0.99 3.16 31.85
On 2026-07-13		 29.68
On 2026-07-14		 -6.83 31.48
MTD 33.50
On 2026-07-15		 28.83
On 2026-07-01		 2.74 9.28 32.82
On 2026-07-02		 29.68
On 2026-07-14		 -9.58 31.40
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

32.27 +0.67 +2.12 3,279,289