ACHC: Acadia Healthcare Company Inc.

As of Wednesday, June 18th, 2025

$ 21.52

+0.67 +3.21%

Open: 20.75
High: 21.61
Low: 20.57
Volume: 1,622,676
Previous Close on Tuesday, June 17th, 2025

$ 20.85

-0.27 -1.28%

Open: 20.81
High: 21.07
Low: 20.52
Volume: 1,460,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 20.75 21.61 20.57 21.52 1,622,676 +0.67 +3.21
2025-06-17 20.81 21.07 20.52 20.85 1,460,375 -0.27 -1.28
2025-06-16 21.23 21.47 20.47 21.12 1,705,487 -0.11 -0.52
2025-06-13 21.99 22.26 21.05 21.23 1,739,832 -0.90 -4.07
2025-06-12 22.58 22.70 22.11 22.13 1,163,367 -0.64 -2.81
2025-06-11 22.63 22.92 22.20 22.77 4,529,027 +0.16 +0.71
2025-06-10 22.19 22.95 21.35 22.61 4,539,300 +0.62 +2.82
2025-06-09 22.78 22.97 21.47 21.99 2,156,340 -0.75 -3.30
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 22.70
On 2025-06-12		 20.47
On 2025-06-16		 -1.25 -5.49 22.70
On 2025-06-12		 20.47
On 2025-06-16		 -9.83 21.37
10D 23.18
On 2025-06-06		 20.47
On 2025-06-16		 -1.08 -4.78 23.18
On 2025-06-06		 20.47
On 2025-06-16		 -11.69 21.96
20D 25.11
On 2025-05-21		 20.47
On 2025-06-16		 -3.68 -14.60 25.11
On 2025-05-21		 20.47
On 2025-06-16		 -18.48 22.35
WTD 21.61
On 2025-06-18		 20.47
On 2025-06-16		 0.29 1.37 21.47
On 2025-06-16		 20.52
On 2025-06-17		 -4.42 21.16
MTD 23.27
On 2025-06-04		 20.47
On 2025-06-16		 -1.12 -4.95 23.27
On 2025-06-04		 20.47
On 2025-06-16		 -12.03 22.02
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

21.52 +0.67 +3.21 1,622,676