ACHC: Acadia Healthcare Company Inc.

As of Thursday, March 19th, 2026

$ 22.96

-0.24 -1.03%

Open: 23.20
High: 23.70
Low: 22.63
Volume: 1,809,959
Previous Close on Wednesday, March 18th, 2026

$ 23.20

-0.53 -2.23%

Open: 23.34
High: 23.76
Low: 23.08
Volume: 2,007,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 23.20 23.70 22.63 22.96 1,809,957 -0.24 -1.03
2026-03-18 23.34 23.76 23.08 23.20 2,007,117 -0.53 -2.23
2026-03-17 22.60 24.66 22.60 23.73 3,403,430 +0.94 +4.12
2026-03-16 23.30 23.73 22.54 22.79 3,307,219 -0.73 -3.10
2026-03-13 24.15 24.46 23.47 23.52 2,757,607 -0.63 -2.59
2026-03-12 23.87 25.05 23.60 24.15 4,340,789 +0.26 +1.07
2026-03-11 25.10 25.12 23.65 23.89 2,501,271 -1.25 -4.97
2026-03-10 24.98 25.20 24.27 25.14 3,008,251 +0.43 +1.74
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 24.66
On 2026-03-17		 22.54
On 2026-03-16		 -1.19 -4.91 24.66
On 2026-03-17		 22.63
On 2026-03-19		 -8.23 23.24
10D 25.75
On 2026-03-06		 22.54
On 2026-03-16		 -1.70 -6.89 25.75
On 2026-03-06		 22.54
On 2026-03-16		 -12.47 23.97
20D 25.75
On 2026-03-06		 16.24
On 2026-02-20		 6.10 36.18 25.75
On 2026-03-06		 22.54
On 2026-03-16		 -12.47 22.64
WTD 24.66
On 2026-03-17		 22.54
On 2026-03-16		 -0.56 -2.38 24.66
On 2026-03-17		 22.63
On 2026-03-19		 -8.23 23.17
MTD 25.75
On 2026-03-06		 21.71
On 2026-03-03		 -0.48 -2.05 25.75
On 2026-03-06		 22.54
On 2026-03-16		 -12.47 23.92
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.96 -0.24 -1.03 1,809,959