ACHC: Acadia Healthcare Company Inc.

As of Friday, August 14th, 2026

$ 30.83

+0.59 +1.95%

Open: 30.10
High: 31.14
Low: 29.81
Volume: 1,103,512
Previous Close on Thursday, August 13th, 2026

$ 30.24

-1.46 -4.61%

Open: 31.55
High: 31.95
Low: 30.10
Volume: 1,145,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 30.10 31.14 29.81 30.83 1,103,512 +0.59 +1.95
2026-08-13 31.55 31.95 30.10 30.24 1,145,832 -1.46 -4.61
2026-08-12 30.94 32.15 30.72 31.70 1,423,706 +0.60 +1.93
2026-08-11 31.69 32.35 30.92 31.10 1,240,771 -0.68 -2.14
2026-08-10 31.67 32.24 31.26 31.78 1,270,677 +0.25 +0.79
2026-08-07 30.28 31.63 30.28 31.53 1,182,501 +0.81 +2.64
2026-08-06 32.17 32.17 30.40 30.72 1,600,618 -1.52 -4.71
2026-08-05 31.87 32.95 31.44 32.24 2,614,722 +0.57 +1.80
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 32.35
On 2026-08-11		 29.81
On 2026-08-14		 -0.70 -2.22 32.35
On 2026-08-11		 29.81
On 2026-08-14		 -7.85 31.13
10D 32.95
On 2026-08-05		 29.50
On 2026-08-03		 1.21 4.09 32.95
On 2026-08-05		 29.81
On 2026-08-14		 -9.53 31.24
20D 35.83
On 2026-07-22		 26.62
On 2026-07-30		 -3.67 -10.64 35.83
On 2026-07-22		 26.62
On 2026-07-30		 -25.70 31.80
WTD 32.35
On 2026-08-11		 29.81
On 2026-08-14		 -0.70 -2.22 32.35
On 2026-08-11		 29.81
On 2026-08-14		 -7.85 31.13
MTD 32.95
On 2026-08-05		 29.50
On 2026-08-03		 1.21 4.09 32.95
On 2026-08-05		 29.81
On 2026-08-14		 -9.53 31.24
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

30.83 +0.59 +1.95 1,103,512