ACHC: Acadia Healthcare Company Inc.

As of Friday, May 15th, 2026

$ 25.81

-0.99 -3.69%

Open: 26.46
High: 26.53
Low: 25.61
Volume: 1,220,120
Previous Close on Thursday, May 14th, 2026

$ 26.80

-0.35 -1.29%

Open: 27.20
High: 27.57
Low: 26.74
Volume: 2,131,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 26.46 26.53 25.61 25.81 1,220,120 -0.99 -3.69
2026-05-14 27.20 27.57 26.74 26.80 2,131,190 -0.35 -1.29
2026-05-13 26.03 27.75 26.00 27.15 3,224,505 +1.13 +4.34
2026-05-12 25.07 26.45 24.45 26.02 2,587,511 +1.01 +4.04
2026-05-11 25.14 25.69 24.95 25.01 1,506,624 -0.17 -0.68
2026-05-08 24.61 25.48 24.61 25.18 1,757,942 +0.72 +2.94
2026-05-07 25.12 25.37 24.34 24.46 2,202,202 -0.84 -3.32
2026-05-06 25.27 26.07 25.23 25.30 2,497,149 +0.03 +0.12
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 27.75
On 2026-05-13		 24.45
On 2026-05-12		 0.63 2.50 27.75
On 2026-05-13		 25.61
On 2026-05-15		 -7.71 26.16
10D 30.20
On 2026-05-04		 24.34
On 2026-05-07		 -2.04 -7.32 30.20
On 2026-05-04		 24.34
On 2026-05-07		 -19.40 25.87
20D 30.20
On 2026-05-04		 21.60
On 2026-04-30		 -1.19 -4.41 28.57
On 2026-04-29		 21.60
On 2026-04-30		 -24.40 26.72
WTD 27.75
On 2026-05-13		 24.45
On 2026-05-12		 0.63 2.50 27.75
On 2026-05-13		 25.61
On 2026-05-15		 -7.71 26.16
MTD 30.20
On 2026-05-04		 24.34
On 2026-05-07		 -0.09 -0.33 30.20
On 2026-05-04		 24.34
On 2026-05-07		 -19.40 26.05
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

25.81 -0.99 -3.69 1,220,120