ACHC: Acadia Healthcare Company Inc.

As of Tuesday, October 27th, 2026

$ 30.78

-0.19 -0.62%

Open: 31.51
High: 31.61
Low: 29.35
Volume: 2,337,739
Previous Close on Monday, October 26th, 2026

$ 30.97

-0.54 -1.71%

Open: 31.71
High: 32.41
Low: 31.06
Volume: 1,362,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 31.51 31.61 29.35 30.78 2,337,739 -0.19 -0.62
2026-10-26 31.71 32.41 31.06 30.97 1,362,860 -0.54 -1.71
2026-10-23 31.61 32.36 31.41 31.51 1,479,045 -0.37 -1.16
2026-10-22 31.51 32.20 31.05 31.88 1,264,079 +0.45 +1.43
2026-10-21 31.58 32.09 30.53 31.43 1,124,846 0.00 0.00
2026-10-20 30.25 31.58 30.11 31.43 1,380,284 +1.27 +4.21
2026-10-19 30.16 30.51 29.73 30.16 99,622 +0.18 +0.60
2026-10-16 30.91 31.07 29.87 29.98 1,432,534 -1.06 -3.41
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 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -0.65 -2.08 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -9.43 31.31
10D 32.41
On 2026-10-26		 29.35
On 2026-10-27		 0.55 1.81 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -9.43 31.08
20D 32.41
On 2026-10-26		 26.72
On 2026-10-01		 2.74 9.76 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -9.43 29.93
WTD 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -0.73 -2.33 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -9.43 30.87
MTD 32.41
On 2026-10-26		 26.72
On 2026-10-01		 3.28 11.91 32.41
On 2026-10-26		 29.35
On 2026-10-27		 -9.43 30.05
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

28.84 -0.20 -0.69 668,611
ACHC

Acadia Healthcare Company Inc.

30.78 -0.19 -0.62 2,337,739