ACHC: Acadia Healthcare Company Inc.

As of Friday, September 4th, 2026

$ 28.13

-0.25 -0.88%

Open: 28.44
High: 28.77
Low: 27.81
Volume: 7,507
Previous Close on Thursday, September 3rd, 2026

$ 28.38

+0.63 +2.27%

Open: 27.73
High: 28.39
Low: 27.34
Volume: 1,149,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 28.44 28.77 27.81 28.13 7,507 -0.25 -0.88
2026-09-03 27.73 28.39 27.34 28.38 1,149,392 +0.63 +2.27
2026-09-02 28.19 28.59 27.50 27.75 1,130,948 -0.50 -1.77
2026-09-01 27.79 28.72 27.65 28.25 1,404,530 +0.69 +2.50
2026-08-31 28.55 28.55 27.49 27.56 1,639,643 -0.99 -3.47
2026-08-28 30.15 30.35 28.38 28.55 1,225,757 -1.67 -5.53
2026-08-27 30.14 30.55 29.39 30.22 1,290,384 -0.36 -1.18
2026-08-26 30.15 32.87 30.01 30.58 2,028,647 +0.71 +2.38
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 28.77
On 2026-09-04		 27.34
On 2026-09-03		 -0.42 -1.47 28.72
On 2026-09-01		 27.34
On 2026-09-03		 -4.82 28.01
10D 32.87
On 2026-08-26		 27.34
On 2026-09-03		 0.31 1.11 32.87
On 2026-08-26		 27.34
On 2026-09-03		 -16.83 28.80
20D 32.87
On 2026-08-26		 26.62
On 2026-08-21		 -3.40 -10.78 32.35
On 2026-08-11		 26.62
On 2026-08-21		 -17.71 29.16
WTD 28.77
On 2026-09-04		 27.34
On 2026-09-03		 -0.42 -1.47 28.72
On 2026-09-01		 27.34
On 2026-09-03		 -4.82 28.01
MTD 28.77
On 2026-09-04		 27.34
On 2026-09-03		 0.57 2.07 28.72
On 2026-09-01		 27.34
On 2026-09-03		 -4.82 28.13
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

28.13 -0.25 -0.88 7,507