ACHC: Acadia Healthcare Company Inc.

As of Friday, December 26th, 2025

$ 14.69

+0.39 +2.73%

Open: 14.33
High: 14.76
Low: 14.15
Volume: 1,790,202
Previous Close on Wednesday, December 24th, 2025

$ 14.30

+0.20 +1.42%

Open: 14.12
High: 14.39
Low: 14.05
Volume: 1,579,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 14.33 14.76 14.15 14.69 1,790,202 +0.39 +2.73
2025-12-24 14.12 14.39 14.05 14.30 1,579,281 +0.20 +1.42
2025-12-23 14.43 14.55 14.07 14.10 2,357,288 -0.36 -2.49
2025-12-22 14.35 14.98 14.33 14.46 3,050,874 +0.05 +0.35
2025-12-19 14.29 14.52 14.22 14.41 3,191,352 -0.02 -0.14
2025-12-18 14.48 14.54 13.95 14.43 2,484,184 -0.10 -0.69
2025-12-17 14.45 14.94 14.37 14.53 2,647,488 +0.10 +0.69
2025-12-16 14.25 14.66 14.12 14.43 4,098,577 +0.21 +1.48
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 14.98
On 2025-12-22		 14.05
On 2025-12-24		 0.26 1.80 14.98
On 2025-12-22		 14.05
On 2025-12-24		 -6.24 14.39
10D 14.98
On 2025-12-22		 13.95
On 2025-12-18		 0.24 1.66 14.94
On 2025-12-17		 13.95
On 2025-12-18		 -6.63 14.39
20D 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -2.46 -14.34 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -27.60 14.77
WTD 14.98
On 2025-12-22		 14.05
On 2025-12-24		 0.28 1.94 14.98
On 2025-12-22		 14.05
On 2025-12-24		 -6.24 14.39
MTD 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -2.51 -14.59 17.45
On 2025-12-01		 12.63
On 2025-12-03		 -27.60 14.64
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

14.69 +0.39 +2.73 1,790,202