ACHC: Acadia Healthcare Company Inc.

As of Thursday, August 27th, 2026

$ 30.22

-0.36 -1.18%

Open: 30.14
High: 30.55
Low: 29.39
Volume: 1,290,384
Previous Close on Wednesday, August 26th, 2026

$ 30.58

+0.71 +2.38%

Open: 30.15
High: 32.87
Low: 30.01
Volume: 2,028,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 30.14 30.55 29.39 30.22 1,290,384 -0.36 -1.18
2026-08-26 30.15 32.87 30.01 30.58 2,028,647 +0.71 +2.38
2026-08-25 28.88 29.92 28.58 29.87 1,814,001 +1.15 +4.00
2026-08-24 27.90 28.95 27.75 28.72 1,438,692 +0.90 +3.24
2026-08-21 27.17 27.84 26.62 27.82 1,110,161 +0.85 +3.15
2026-08-20 27.00 27.82 26.73 26.97 1,251,770 -0.39 -1.43
2026-08-19 27.77 29.25 27.11 27.36 2,241,628 -0.10 -0.36
2026-08-18 29.68 30.23 27.43 27.46 3,915,753 -2.54 -8.47
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 32.87
On 2026-08-26		 26.62
On 2026-08-21		 3.25 12.05 32.87
On 2026-08-26		 29.39
On 2026-08-27		 -10.57 29.44
10D 32.87
On 2026-08-26		 26.62
On 2026-08-21		 -0.02 -0.07 31.14
On 2026-08-14		 26.62
On 2026-08-21		 -14.52 28.98
20D 32.95
On 2026-08-05		 26.62
On 2026-08-21		 2.08 7.39 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -19.21 30.05
WTD 32.87
On 2026-08-26		 27.75
On 2026-08-24		 2.40 8.63 32.87
On 2026-08-26		 29.39
On 2026-08-27		 -10.57 29.85
MTD 32.95
On 2026-08-05		 26.62
On 2026-08-21		 0.60 2.03 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -19.21 30.07
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
PCG

PG&E Corporation

17.95 -0.27 -1.48 27,499,743
BFAM

Bright Horizons Family Solutions Inc.

74.33 -0.13 -0.17 583,186
MSFT

Microsoft Corporation

505.06 +8.90 +1.79 28,616,587
NSC

Norfolk Southern Corporation

347.93 -4.75 -1.35 1,243,972
ACHC

Acadia Healthcare Company Inc.

30.22 -0.36 -1.18 1,290,384