ACHC: Acadia Healthcare Company Inc.

As of Wednesday, April 8th, 2026

$ 26.31

+0.92 +3.62%

Open: 26.41
High: 26.46
Low: 25.43
Volume: 2,521,215
Previous Close on Tuesday, April 7th, 2026

$ 25.39

+0.48 +1.93%

Open: 25.01
High: 25.55
Low: 24.49
Volume: 2,005,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 26.41 26.46 25.43 26.31 2,521,215 +0.92 +3.62
2026-04-07 25.01 25.55 24.49 25.39 2,005,560 +0.48 +1.93
2026-04-06 23.94 25.17 23.73 24.91 3,915,528 +0.95 +3.96
2026-04-02 22.73 24.40 22.61 23.96 2,129,316 +0.29 +1.23
2026-04-01 23.39 24.45 23.39 23.67 2,772,167 +0.28 +1.20
2026-03-31 22.98 23.73 22.85 23.39 1,853,094 +0.56 +2.45
2026-03-30 22.91 23.40 22.59 22.83 2,496,443 -0.08 -0.35
2026-03-27 23.81 24.00 22.53 22.91 3,390,746 -0.94 -3.94
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 26.46
On 2026-04-08		 22.61
On 2026-04-02		 2.92 12.48 24.45
On 2026-04-01		 22.61
On 2026-04-02		 -7.53 24.85
10D 26.46
On 2026-04-08		 22.45
On 2026-03-25		 3.62 15.95 24.52
On 2026-03-26		 22.53
On 2026-03-27		 -8.12 24.15
20D 26.46
On 2026-04-08		 21.61
On 2026-03-24		 1.17 4.65 25.12
On 2026-03-11		 21.61
On 2026-03-24		 -13.97 23.72
WTD 26.46
On 2026-04-08		 23.73
On 2026-04-06		 2.35 9.81 25.17
On 2026-04-06		 25.17
On 2026-04-06		 0.00 25.54
MTD 26.46
On 2026-04-08		 22.61
On 2026-04-02		 2.92 12.48 24.45
On 2026-04-01		 22.61
On 2026-04-02		 -7.53 24.85
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

26.31 +0.92 +3.62 2,521,215