ACHC: Acadia Healthcare Company Inc.

As of Wednesday, April 29th, 2026

$ 27.58

-- 0 0%

Open: 27.58
High: 27.58
Low: 27.58
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 27.58

-0.57 -2.02%

Open: 28.42
High: 28.49
Low: 27.49
Volume: 2,601,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 28.42 28.49 27.49 27.58 2,601,643 -0.57 -2.02
2026-04-27 27.37 28.47 27.26 28.15 2,252,162 +0.77 +2.81
2026-04-24 26.73 27.72 25.87 27.38 2,942,103 +0.04 +0.15
2026-04-23 27.89 28.03 26.98 27.34 1,966,763 -0.67 -2.39
2026-04-22 27.65 28.17 27.49 28.01 2,497,423 +0.57 +2.08
2026-04-21 28.05 28.27 27.38 27.44 1,703,804 -0.40 -1.44
2026-04-20 26.81 27.87 26.81 27.84 3,443,848 +0.84 +3.11
2026-04-17 27.00 27.87 26.76 27.00 3,548,534 +0.11 +0.41
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 28.49
On 2026-04-28		 25.87
On 2026-04-24		 0.14 0.51 28.17
On 2026-04-22		 25.87
On 2026-04-24		 -8.15 27.69
10D 28.49
On 2026-04-28		 25.87
On 2026-04-24		 1.02 3.84 28.27
On 2026-04-21		 25.87
On 2026-04-24		 -8.49 27.42
20D 28.49
On 2026-04-28		 22.61
On 2026-04-02		 4.75 20.81 27.99
On 2026-04-09		 25.50
On 2026-04-13		 -8.90 26.41
WTD 28.49
On 2026-04-28		 27.26
On 2026-04-27		 0.20 0.73 28.47
On 2026-04-27		 28.47
On 2026-04-27		 0.00 27.87
MTD 28.49
On 2026-04-28		 22.61
On 2026-04-02		 4.19 17.91 27.99
On 2026-04-09		 25.50
On 2026-04-13		 -8.90 26.56
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,725
KO

The Coca-Cola Company

78.35 0.00 0.00 39,251
PFE

Pfizer Inc.

26.48 0.00 0.00 121,219
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

27.58 0.00 0.00