ACHC: Acadia Healthcare Company Inc.

As of Thursday, November 12th, 2026

$ 38.80

-- 0 0%

Open: 38.80
High: 38.80
Low: 38.80
Volume: N/A
Previous Close on Wednesday, November 11th, 2026

$ 38.80

+0.16 +0.41%

Open: 38.58
High: 39.06
Low: 38.09
Volume: 2,408,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 38.58 39.06 38.09 38.80 2,408,483 +0.16 +0.41
2026-11-10 38.61 38.86 37.86 38.64 3,469,603 +0.03 +0.08
2026-11-09 37.91 39.70 37.79 38.61 2,633,314 +1.61 +4.35
2026-11-06 35.19 37.94 34.21 37.00 4,280,977 +2.21 +6.35
2026-11-05 37.18 39.38 33.84 34.79 5,301,294 +2.54 +7.88
2026-11-04 31.00 34.04 30.11 32.25 5,055,390 +2.63 +8.88
2026-11-03 29.96 30.28 29.56 29.62 1,574,811 0.00 0.00
2026-11-02 29.97 30.23 29.09 29.62 1,256,176 -0.34 -1.13
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 39.70
On 2026-11-09		 33.84
On 2026-11-05		 6.55 20.31 39.38
On 2026-11-05		 34.21
On 2026-11-06		 -13.13 37.57
10D 39.70
On 2026-11-09		 28.89
On 2026-10-29		 9.29 31.48 39.38
On 2026-11-05		 34.21
On 2026-11-06		 -13.13 33.88
20D 39.70
On 2026-11-09		 28.89
On 2026-10-29		 7.13 22.51 39.38
On 2026-11-05		 34.21
On 2026-11-06		 -13.13 32.35
WTD 39.70
On 2026-11-09		 37.79
On 2026-11-09		 1.80 4.86 39.70
On 2026-11-09		 37.86
On 2026-11-10		 -4.63 38.68
MTD 39.70
On 2026-11-09		 29.09
On 2026-11-02		 8.84 29.51 39.38
On 2026-11-05		 34.21
On 2026-11-06		 -13.13 34.92
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.01 -4.75 -1.38 1,432,391
KO

The Coca-Cola Company

98.37 +0.80 +0.81 5,297,472
PFE

Pfizer Inc.

29.30 -0.15 -0.49 12,577,072
VZ

Verizon Communications Inc.

46.69 +0.09 +0.18 5,824,479
VIX

CBOE Volatility Index

17.58 +0.07 +0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,708.90 +224.08 +0.43 665,113,244
DJTA

Dow Jones Transportation Average

20,674.70 +16.05 +0.08 18,951,537
SPX

S&P 500 Index

7,633.11 +13.77 +0.18
OEX

S&P 100 Index

3,756.46 +10.23 +0.27
NDX

NASDAQ 100 Index

28,391.94 +17.69 +0.06
NYA

NYSE Composite Index

24,640.49 -7.51 -0.03
XAX

NYSE AMEX Composite Index

8,087.89 -28.84 -0.36
RUI

RUSSELL 1000 Index

4,158.25 +5.73 +0.14
RUT

Russell 2000 Index

2,824.17 -22.09 -0.78
RUA

Russell 3000 Index

4,331.55 +4.38 +0.10
VIX

CBOE Volatility Index

17.58 +0.07 +0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.16 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +0.14 +0.73
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

75.40 0.00 0.00
ACHC

Acadia Healthcare Company Inc.

38.80 0.00 0.00