ACHC: Acadia Healthcare Company Inc.

As of Thursday, June 25th, 2026

$ 26.24

+1.26 +5.04%

Open: 25.34
High: 26.35
Low: 25.10
Volume: 3,694,631
Previous Close on Wednesday, June 24th, 2026

$ 24.98

+0.44 +1.79%

Open: 24.63
High: 25.01
Low: 24.03
Volume: 2,678,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 25.34 26.35 25.10 26.24 3,694,631 +1.26 +5.04
2026-06-24 24.63 25.01 24.03 24.98 2,678,946 +0.44 +1.79
2026-06-23 25.02 25.30 23.67 24.54 2,978,730 -0.67 -2.66
2026-06-22 25.04 25.42 24.74 25.21 2,492,687 +0.34 +1.37
2026-06-18 23.88 24.92 23.79 24.87 3,076,569 +1.37 +5.83
2026-06-17 24.89 24.89 23.43 23.50 2,734,234 -1.49 -5.96
2026-06-16 25.06 25.50 24.77 24.99 2,384,317 0.00 0.00
2026-06-15 24.79 25.01 24.21 24.99 2,066,579 +0.39 +1.59
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 26.35
On 2026-06-25		 23.67
On 2026-06-23		 2.74 11.66 25.42
On 2026-06-22		 23.67
On 2026-06-23		 -6.88 25.17
10D 26.35
On 2026-06-25		 23.43
On 2026-06-17		 2.33 9.74 25.50
On 2026-06-16		 23.43
On 2026-06-17		 -8.12 24.88
20D 26.84
On 2026-06-04		 22.66
On 2026-06-01		 2.15 8.92 26.84
On 2026-06-04		 23.43
On 2026-06-17		 -12.69 24.68
WTD 26.35
On 2026-06-25		 23.67
On 2026-06-23		 1.37 5.51 25.42
On 2026-06-22		 23.67
On 2026-06-23		 -6.88 25.24
MTD 26.84
On 2026-06-04		 22.66
On 2026-06-01		 3.04 13.10 26.84
On 2026-06-04		 23.43
On 2026-06-17		 -12.69 24.82
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

267.92 +6.91 +2.65 290,083
ACHC

Acadia Healthcare Company Inc.

26.24 +1.26 +5.04 3,694,631