ACHC: Acadia Healthcare Company Inc.

As of Thursday, May 8th, 2025

$ 24.22

+0.06 +0.25%

Open: 24.29
High: 24.77
Low: 24.01
Volume: 5,063,661
Previous Close on Wednesday, May 7th, 2025

$ 24.16

+0.36 +1.51%

Open: 23.94
High: 24.30
Low: 23.49
Volume: 2,043,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 24.29 24.77 24.01 24.22 5,063,661 +0.06 +0.25
2025-05-07 23.94 24.30 23.49 24.16 2,043,506 +0.36 +1.51
2025-05-06 22.70 23.98 22.36 23.80 2,500,098 +0.99 +4.34
2025-05-05 23.34 23.53 22.72 22.81 1,499,544 -0.50 -2.15
2025-05-02 23.21 23.60 22.78 23.31 1,937,476 +0.53 +2.33
2025-05-01 23.38 23.42 22.60 22.78 2,189,209 -0.62 -2.65
2025-04-30 22.14 23.50 21.74 23.40 6,501,434 +1.05 +4.70
2025-04-29 22.09 22.64 21.30 22.35 2,632,653 +0.17 +0.77
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 24.77
On 2025-05-08		 22.36
On 2025-05-06		 1.44 6.32 23.60
On 2025-05-02		 22.72
On 2025-05-05		 -3.71 23.66
10D 24.77
On 2025-05-08		 21.30
On 2025-04-29		 2.04 9.20 22.77
On 2025-04-28		 21.30
On 2025-04-29		 -6.46 23.12
20D 28.93
On 2025-04-10		 20.36
On 2025-04-21		 -4.88 -16.77 28.93
On 2025-04-10		 20.36
On 2025-04-21		 -29.62 23.44
WTD 24.77
On 2025-05-08		 22.36
On 2025-05-06		 0.91 3.90 23.53
On 2025-05-05		 23.53
On 2025-05-05		 0.00 23.75
MTD 24.77
On 2025-05-08		 22.36
On 2025-05-06		 0.82 3.50 23.60
On 2025-05-02		 22.72
On 2025-05-05		 -3.71 23.51
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.22 +0.06 +0.25 5,063,661