ACHC: Acadia Healthcare Company Inc.

As of Monday, November 17th, 2025

$ 16.02

-- 0 0%

Open: 16.02
High: 16.02
Low: 16.02
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 16.02

-0.06 -0.37%

Open: 15.92
High: 16.20
Low: 15.68
Volume: 2,688,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 15.92 16.20 15.68 16.02 2,688,380 -0.06 -0.37
2025-11-13 17.20 17.30 15.99 16.08 2,476,824 -1.33 -7.64
2025-11-12 18.20 18.24 17.33 17.41 2,141,722 -0.83 -4.55
2025-11-11 18.19 18.60 17.98 18.24 2,222,562 +0.07 +0.39
2025-11-10 19.19 19.32 18.02 18.17 2,521,102 -1.34 -6.87
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
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 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -3.49 -17.89 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -18.84 17.18
10D 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -5.48 -25.49 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -27.37 18.83
20D 24.59
On 2025-10-20		 15.68
On 2025-11-14		 -8.15 -33.71 24.59
On 2025-10-20		 15.68
On 2025-11-14		 -36.23 20.93
WTD 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -3.49 -17.89 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -18.84 17.18
MTD 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -5.48 -25.49 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -27.37 18.83
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.04 -2.78 -0.91 1,191,014
KO

The Coca-Cola Company

71.09 -0.08 -0.11 4,627,383
PFE

Pfizer Inc.

25.38 +0.32 +1.26 37,958,846
VZ

Verizon Communications Inc.

41.15 +0.09 +0.22 8,983,350
VIX

CBOE Volatility Index

21.74 +1.91 +9.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,932.73 -214.75 -0.46 246,801,207
DJTA

Dow Jones Transportation Average

15,933.75 -138.81 -0.86 44,625,059
SPX

S&P 500 Index

6,701.84 -32.27 -0.48
OEX

S&P 100 Index

3,371.43 -15.10 -0.45
NDX

NASDAQ 100 Index

24,886.98 -121.26 -0.48
NYA

NYSE Composite Index

21,366.62 -103.64 -0.48
XAX

NYSE AMEX Composite Index

7,285.55 -4.27 -0.06
RUI

RUSSELL 1000 Index

3,652.82 -17.99 -0.49
RUT

Russell 2000 Index

2,371.01 -17.22 -0.72
RUA

Russell 3000 Index

3,795.65 -19.07 -0.50
VIX

CBOE Volatility Index

21.74 +1.91 +9.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.71 +0.35 +1.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 +0.67 +2.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.69 +1.11 +5.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,669.56 -41.96 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

16.02 0.00 0.00