ACHC: Acadia Healthcare Company Inc.

As of Friday, February 6th, 2026

$ 13.37

-0.06 -0.45%

Open: 13.34
High: 13.68
Low: 13.02
Volume: 2,929,445
Previous Close on Thursday, February 5th, 2026

$ 13.43

-0.12 -0.89%

Open: 13.67
High: 13.78
Low: 12.97
Volume: 3,436,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 13.34 13.68 13.02 13.37 2,929,445 -0.06 -0.45
2026-02-05 13.67 13.78 12.97 13.43 3,436,257 -0.12 -0.89
2026-02-04 13.68 13.93 13.42 13.55 4,270,254 -0.13 -0.95
2026-02-03 13.01 13.81 12.99 13.68 2,836,354 +0.47 +3.56
2026-02-02 13.39 13.57 12.97 13.21 4,039,904 -0.23 -1.71
2026-01-30 13.12 13.67 13.00 13.44 3,477,999 +0.39 +2.99
2026-01-29 13.44 13.61 12.94 13.05 3,207,942 -0.39 -2.90
2026-01-28 13.52 13.67 13.17 13.44 3,349,674 -0.04 -0.30
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 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -0.07 -0.52 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -6.89 13.45
10D 15.40
On 2026-01-26		 12.94
On 2026-01-29		 -1.86 -12.21 15.40
On 2026-01-26		 12.94
On 2026-01-29		 -15.97 13.59
20D 15.79
On 2026-01-22		 11.43
On 2026-01-15		 -0.08 -0.59 15.79
On 2026-01-22		 12.94
On 2026-01-29		 -18.05 13.47
WTD 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -0.07 -0.52 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -6.89 13.45
MTD 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -0.07 -0.52 13.93
On 2026-02-04		 12.97
On 2026-02-05		 -6.89 13.45
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

13.37 -0.06 -0.45 2,929,445