ACHC: Acadia Healthcare Company Inc.

As of Friday, August 29th, 2025

$ 22.96

+0.34 +1.50%

Open: 22.74
High: 23.34
Low: 22.62
Volume: 2,743,022
Previous Close on Thursday, August 28th, 2025

$ 22.62

+0.44 +1.96%

Open: 22.25
High: 22.67
Low: 21.96
Volume: 2,778,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 22.74 23.34 22.62 22.96 2,743,022 +0.34 +1.50
2025-08-28 22.25 22.67 21.96 22.62 2,778,978 +0.44 +1.96
2025-08-27 21.51 22.20 21.44 22.19 2,234,175 +0.64 +2.95
2025-08-26 22.22 22.35 21.51 21.55 1,868,353 -0.62 -2.80
2025-08-25 22.24 22.29 21.90 22.17 1,503,851 -0.27 -1.20
2025-08-22 21.61 22.69 21.37 22.44 1,602,122 +1.02 +4.76
2025-08-21 21.06 21.72 21.06 21.42 1,857,646 +0.12 +0.56
2025-08-20 21.49 21.83 21.29 21.30 1,818,048 -0.29 -1.34
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 23.34
On 2025-08-29		 21.44
On 2025-08-27		 0.52 2.32 22.35
On 2025-08-26		 21.44
On 2025-08-27		 -4.07 22.30
10D 23.34
On 2025-08-29		 21.06
On 2025-08-21		 1.98 9.44 22.69
On 2025-08-22		 21.44
On 2025-08-27		 -5.49 21.94
20D 23.34
On 2025-08-29		 17.13
On 2025-08-06		 1.87 8.87 22.51
On 2025-08-05		 17.13
On 2025-08-06		 -23.92 20.99
WTD 23.34
On 2025-08-29		 21.44
On 2025-08-27		 0.52 2.32 22.35
On 2025-08-26		 21.44
On 2025-08-27		 -4.07 22.30
MTD 23.34
On 2025-08-29		 17.13
On 2025-08-06		 1.19 5.47 22.51
On 2025-08-05		 17.13
On 2025-08-06		 -23.92 20.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.96 +0.34 +1.50 2,743,022