ACHC: Acadia Healthcare Company Inc.

As of Thursday, July 3rd, 2025

$ 23.36

+0.17 +0.73%

Open: 23.48
High: 23.98
Low: 23.07
Volume: 1,483,832
Previous Close on Wednesday, July 2nd, 2025

$ 23.19

-0.30 -1.28%

Open: 23.49
High: 23.66
Low: 22.89
Volume: 2,047,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 23.48 23.98 23.07 23.36 1,483,832 +0.17 +0.73
2025-07-02 23.49 23.66 22.89 23.19 2,047,075 -0.30 -1.28
2025-07-01 22.69 23.88 22.23 23.49 2,680,957 +0.80 +3.53
2025-06-30 22.01 23.19 21.68 22.69 3,996,035 +0.79 +3.61
2025-06-27 22.06 22.15 21.62 21.90 2,804,814 -0.16 -0.70
2025-06-26 21.09 22.42 21.09 22.06 2,283,122 +1.12 +5.32
2025-06-25 21.48 21.48 20.72 20.94 1,857,328 -0.58 -2.70
2025-06-24 21.05 21.63 20.85 21.52 1,325,839 +0.67 +3.21
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 23.98
On 2025-07-03		 21.62
On 2025-06-27		 1.31 5.92 23.88
On 2025-07-01		 22.89
On 2025-07-02		 -4.13 22.93
10D 23.98
On 2025-07-03		 20.36
On 2025-06-23		 1.84 8.55 22.15
On 2025-06-20		 20.36
On 2025-06-23		 -8.10 22.16
20D 23.98
On 2025-07-03		 20.36
On 2025-06-23		 0.76 3.36 23.18
On 2025-06-06		 20.36
On 2025-06-23		 -12.19 22.06
WTD 23.98
On 2025-07-03		 21.68
On 2025-06-30		 1.46 6.67 23.88
On 2025-07-01		 22.89
On 2025-07-02		 -4.13 23.18
MTD 23.98
On 2025-07-03		 22.23
On 2025-07-01		 0.67 2.95 23.88
On 2025-07-01		 22.89
On 2025-07-02		 -4.13 23.35
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

23.36 +0.17 +0.73 1,483,832