ACHC: Acadia Healthcare Company Inc.

As of Friday, November 7th, 2025

$ 19.51

-0.75 -3.70%

Open: 19.75
High: 20.02
Low: 18.96
Volume: 3,669,338
Previous Close on Thursday, November 6th, 2025

$ 20.26

-0.42 -2.03%

Open: 19.00
High: 20.74
Low: 18.32
Volume: 5,727,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 19.75 20.02 18.96 19.51 3,669,338 -0.75 -3.70
2025-11-06 19.00 20.74 18.32 20.26 5,727,602 -0.42 -2.03
2025-11-05 20.48 21.36 20.28 20.68 2,983,380 +0.02 +0.10
2025-11-04 21.05 21.46 20.61 20.66 1,295,167 -0.65 -3.05
2025-11-03 21.45 21.59 20.65 21.31 1,599,352 -0.19 -0.88
2025-10-31 21.66 21.83 21.23 21.50 1,347,220 -0.30 -1.38
2025-10-30 22.75 22.98 21.74 21.80 1,525,198 -1.21 -5.26
2025-10-29 23.12 23.77 22.91 23.01 1,846,417 -0.16 -0.69
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 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -1.99 -9.26 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -15.15 20.48
10D 23.77
On 2025-10-29		 18.32
On 2025-11-06		 -3.88 -16.57 23.77
On 2025-10-29		 18.32
On 2025-11-06		 -22.91 21.49
20D 25.23
On 2025-10-15		 18.32
On 2025-11-06		 -4.75 -19.58 25.23
On 2025-10-15		 18.32
On 2025-11-06		 -27.39 22.77
WTD 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -1.99 -9.26 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -15.15 20.48
MTD 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -1.99 -9.26 21.59
On 2025-11-03		 18.32
On 2025-11-06		 -15.15 20.48
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

19.82 +0.66 +3.44 7,772,050
ACHC

Acadia Healthcare Company Inc.

19.51 -0.75 -3.70 3,669,338