ACHC: Acadia Healthcare Company Inc.

As of Thursday, October 9th, 2025

$ 25.18

-0.42 -1.64%

Open: 25.98
High: 26.29
Low: 25.14
Volume: 1,773,037
Previous Close on Wednesday, October 8th, 2025

$ 25.60

-1.63 -5.99%

Open: 26.74
High: 27.30
Low: 25.56
Volume: 2,634,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 25.98 26.29 25.14 25.18 1,773,037 -0.42 -1.64
2025-10-08 26.74 27.30 25.56 25.60 2,634,414 -1.63 -5.99
2025-10-07 26.70 27.50 26.39 27.23 2,768,698 +0.77 +2.91
2025-10-06 27.16 27.23 26.16 26.46 2,628,190 -0.68 -2.51
2025-10-03 26.53 27.50 26.44 27.14 2,789,570 +0.52 +1.95
2025-10-02 24.67 26.72 24.57 26.62 3,511,956 +2.07 +8.43
2025-10-01 24.64 25.28 24.22 24.55 2,081,018 -0.21 -0.85
2025-09-30 24.40 24.90 24.20 24.76 2,175,775 +0.22 +0.90
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 27.50
On 2025-10-03		 25.14
On 2025-10-09		 -1.44 -5.41 27.50
On 2025-10-03		 25.14
On 2025-10-09		 -8.58 26.32
10D 27.50
On 2025-10-03		 23.25
On 2025-09-26		 1.41 5.93 27.50
On 2025-10-03		 25.14
On 2025-10-09		 -8.58 25.66
20D 27.50
On 2025-10-03		 21.13
On 2025-09-15		 2.87 12.86 27.50
On 2025-10-03		 25.14
On 2025-10-09		 -8.58 24.05
WTD 27.50
On 2025-10-07		 25.14
On 2025-10-09		 -1.96 -7.22 27.50
On 2025-10-07		 25.14
On 2025-10-09		 -8.57 26.12
MTD 27.50
On 2025-10-03		 24.22
On 2025-10-01		 0.42 1.70 27.50
On 2025-10-03		 25.14
On 2025-10-09		 -8.58 26.11
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ARM

Arm Holdings plc

170.66 +3.89 +2.33 8,651,009
CFG

Citizens Financial Group, Inc.

51.85 -0.16 -0.31 7,392,901
JD

JD.com Inc.

33.97 -1.01 -2.89 17,199,283
VB

Vanguard Small Cap ETF

255.69 -2.29 -0.89 502,715
ACHC

Acadia Healthcare Company Inc.

25.18 -0.42 -1.64 1,773,037