ACHC: Acadia Healthcare Company Inc.

As of Friday, May 30th, 2025

$ 22.85

-- 0 0%

Open: 22.85
High: 22.85
Low: 22.85
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 22.85

+0.10 +0.44%

Open: 23.02
High: 23.22
Low: 22.52
Volume: 938,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 23.02 23.22 22.52 22.85 938,410 +0.10 +0.44
2025-05-28 23.54 23.54 22.69 22.75 1,070,320 -0.77 -3.27
2025-05-27 22.96 23.58 22.71 23.52 1,299,851 +0.99 +4.39
2025-05-23 22.39 22.77 22.30 22.53 1,532,972 -0.43 -1.87
2025-05-22 23.30 23.33 22.57 22.96 1,584,016 -0.55 -2.34
2025-05-21 24.79 25.11 23.48 23.51 1,849,065 -1.69 -6.71
2025-05-20 25.08 25.42 24.58 25.20 1,402,506 +0.12 +0.48
2025-05-19 25.75 25.88 24.91 25.08 1,873,033 -1.07 -4.09
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 23.58
On 2025-05-27		 22.30
On 2025-05-23		 -0.66 -2.81 23.58
On 2025-05-27		 22.52
On 2025-05-29		 -4.50 22.92
10D 26.25
On 2025-05-16		 22.30
On 2025-05-23		 -2.87 -11.16 26.25
On 2025-05-16		 22.30
On 2025-05-23		 -15.05 24.02
20D 28.48
On 2025-05-13		 22.30
On 2025-05-23		 -0.55 -2.35 28.48
On 2025-05-13		 22.30
On 2025-05-23		 -21.70 24.18
WTD 23.58
On 2025-05-27		 22.52
On 2025-05-29		 0.32 1.42 23.58
On 2025-05-27		 22.52
On 2025-05-29		 -4.50 23.04
MTD 28.48
On 2025-05-13		 22.30
On 2025-05-23		 -0.55 -2.35 28.48
On 2025-05-13		 22.30
On 2025-05-23		 -21.70 24.18
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,816
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,199
PFE

Pfizer Inc.

23.45 0.00 0.00 5,033,429
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.58 +40.85 +0.10 126,705,954
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,455,007
SPX

S&P 500 Index

5,906.92 -5.25 -0.09
OEX

S&P 100 Index

2,883.62 -1.98 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.36 -34.59 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.18 -3.39 -0.10
RUT

Russell 2000 Index

2,067.05 -7.73 -0.37
RUA

Russell 3000 Index

3,356.43 -3.91 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.99 -10.07 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.85 0.00 0.00