ACHC: Acadia Healthcare Company Inc.

As of Wednesday, April 16th, 2025

$ 23.84

-0.89 -3.60%

Open: 24.71
High: 25.20
Low: 23.79
Volume: 4,551,619
Previous Close on Tuesday, April 15th, 2025

$ 24.73

-1.66 -6.29%

Open: 26.20
High: 26.49
Low: 24.71
Volume: 2,929,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 24.71 25.20 23.79 23.84 4,551,619 -0.89 -3.60
2025-04-15 26.20 26.49 24.71 24.73 2,929,369 -1.66 -6.29
2025-04-14 26.68 26.76 25.82 26.39 2,163,314 +0.24 +0.92
2025-04-11 27.25 27.45 25.98 26.15 2,200,198 -0.93 -3.43
2025-04-10 28.93 28.93 26.40 27.08 3,209,119 -2.02 -6.94
2025-04-09 27.02 30.17 26.62 29.10 4,319,019 +1.98 +7.30
2025-04-08 27.16 28.05 26.79 27.12 2,799,677 +0.70 +2.65
2025-04-07 26.36 27.48 25.41 26.42 2,556,359 -0.95 -3.47
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 28.93
On 2025-04-10		 23.79
On 2025-04-16		 -5.26 -18.08 28.93
On 2025-04-10		 23.79
On 2025-04-16		 -17.77 25.64
10D 30.17
On 2025-04-09		 23.79
On 2025-04-16		 -5.37 -18.38 30.17
On 2025-04-09		 23.79
On 2025-04-16		 -21.15 26.66
20D 31.04
On 2025-03-31		 23.79
On 2025-04-16		 -5.42 -18.52 31.04
On 2025-03-31		 23.79
On 2025-04-16		 -23.36 28.07
WTD 26.76
On 2025-04-14		 23.79
On 2025-04-16		 -2.31 -8.83 26.76
On 2025-04-14		 23.79
On 2025-04-16		 -11.10 24.99
MTD 30.97
On 2025-04-01		 23.79
On 2025-04-16		 -6.48 -21.37 30.97
On 2025-04-01		 23.79
On 2025-04-16		 -23.18 27.14
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

66.48 -0.55 -0.82 6,266,228
GDOT

Green Dot Corporation

7.42 -0.04 -0.54 481,414
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
PLNT

Planet Fitness Inc.

94.47 -1.69 -1.76 886,774
ACHC

Acadia Healthcare Company Inc.

23.84 -0.89 -3.60 4,551,619