ACHC: Acadia Healthcare Company Inc.

As of Friday, November 14th, 2025

$ 16.02

-0.06 -0.37%

Open: 15.92
High: 16.20
Low: 15.68
Volume: 2,688,380
Previous Close on Thursday, November 13th, 2025

$ 16.08

-1.33 -7.64%

Open: 17.20
High: 17.30
Low: 15.99
Volume: 2,476,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 15.92 16.20 15.68 16.02 2,688,380 -0.06 -0.37
2025-11-13 17.20 17.30 15.99 16.08 2,476,824 -1.33 -7.64
2025-11-12 18.20 18.24 17.33 17.41 2,141,722 -0.83 -4.55
2025-11-11 18.19 18.60 17.98 18.24 2,222,562 +0.07 +0.39
2025-11-10 19.19 19.32 18.02 18.17 2,521,102 -1.34 -6.87
2025-11-07 19.75 20.02 18.96 19.51 3,669,338 -0.75 -3.70
2025-11-06 19.00 20.74 18.32 20.26 5,727,602 -0.42 -2.03
2025-11-05 20.48 21.36 20.28 20.68 2,983,380 +0.02 +0.10
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 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -3.49 -17.89 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -18.84 17.18
10D 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -5.48 -25.49 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -27.37 18.83
20D 24.59
On 2025-10-20		 15.68
On 2025-11-14		 -8.15 -33.71 24.59
On 2025-10-20		 15.68
On 2025-11-14		 -36.23 20.93
WTD 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -3.49 -17.89 19.32
On 2025-11-10		 15.68
On 2025-11-14		 -18.84 17.18
MTD 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -5.48 -25.49 21.59
On 2025-11-03		 15.68
On 2025-11-14		 -27.37 18.83
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

16.02 -0.06 -0.37 2,688,380