ACHC: Acadia Healthcare Company Inc.

As of Friday, October 9th, 2026

$ 29.25

+0.77 +2.70%

Open: 28.31
High: 29.45
Low: 28.31
Volume: 1,326,671
Previous Close on Thursday, October 8th, 2026

$ 28.48

-0.75 -2.57%

Open: 28.86
High: 29.06
Low: 28.39
Volume: 1,294,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 28.31 29.45 28.31 29.25 1,326,671 +0.77 +2.70
2026-10-08 28.86 29.06 28.39 28.48 1,294,763 -0.75 -2.57
2026-10-07 28.84 29.66 28.66 29.23 1,430,533 +0.19 +0.65
2026-10-06 28.84 29.26 28.43 29.04 1,411,899 +0.17 +0.59
2026-10-05 28.32 28.92 27.83 28.87 2,062,808 +0.81 +2.89
2026-10-02 27.27 28.32 26.76 28.06 1,430,606 +1.13 +4.20
2026-10-01 27.40 27.74 26.72 26.93 1,179,498 -0.57 -2.07
2026-09-30 28.18 28.18 27.20 27.50 1,365,732 -0.54 -1.93
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 29.66
On 2026-10-07		 27.83
On 2026-10-05		 1.19 4.24 29.66
On 2026-10-07		 28.31
On 2026-10-09		 -4.54 28.97
10D 29.66
On 2026-10-07		 26.72
On 2026-10-01		 1.16 4.13 28.25
On 2026-09-29		 26.72
On 2026-10-01		 -5.42 28.33
20D 29.78
On 2026-09-23		 26.72
On 2026-10-01		 0.89 3.14 29.78
On 2026-09-23		 26.72
On 2026-10-01		 -10.28 28.31
WTD 29.66
On 2026-10-07		 27.83
On 2026-10-05		 1.19 4.24 29.66
On 2026-10-07		 28.31
On 2026-10-09		 -4.54 28.97
MTD 29.66
On 2026-10-07		 26.72
On 2026-10-01		 1.75 6.36 29.66
On 2026-10-07		 28.31
On 2026-10-09		 -4.54 28.55
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

29.25 +0.77 +2.70 1,326,671