ACHC: Acadia Healthcare Company Inc.

As of Tuesday, December 30th, 2025

$ 14.61

+0.11 +0.76%

Open: 14.48
High: 14.74
Low: 14.36
Volume: 2,110,301
Previous Close on Monday, December 29th, 2025

$ 14.50

-0.19 -1.29%

Open: 14.65
High: 14.71
Low: 14.39
Volume: 1,841,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 14.48 14.74 14.36 14.61 2,110,301 +0.11 +0.76
2025-12-29 14.65 14.71 14.39 14.50 1,841,098 -0.19 -1.29
2025-12-26 14.33 14.76 14.15 14.69 1,790,202 +0.39 +2.73
2025-12-24 14.12 14.39 14.05 14.30 1,579,281 +0.20 +1.42
2025-12-23 14.43 14.55 14.07 14.10 2,357,288 -0.36 -2.49
2025-12-22 14.35 14.98 14.33 14.46 3,050,874 +0.05 +0.35
2025-12-19 14.29 14.52 14.22 14.41 3,191,352 -0.02 -0.14
2025-12-18 14.48 14.54 13.95 14.43 2,484,184 -0.10 -0.69
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 14.76
On 2025-12-26		 14.05
On 2025-12-24		 0.15 1.04 14.55
On 2025-12-23		 14.05
On 2025-12-24		 -3.47 14.44
10D 14.98
On 2025-12-22		 13.95
On 2025-12-18		 0.39 2.74 14.94
On 2025-12-17		 13.95
On 2025-12-18		 -6.63 14.45
20D 16.88
On 2025-12-02		 12.63
On 2025-12-03		 -2.23 -13.24 16.88
On 2025-12-02		 12.63
On 2025-12-03		 -25.18 14.52
WTD 14.74
On 2025-12-30		 14.36
On 2025-12-30		 -0.08 -0.54 14.71
On 2025-12-29		 14.71
On 2025-12-29		 0.00 14.56
MTD 16.88
On 2025-12-02		 12.63
On 2025-12-03		 -2.23 -13.24 16.88
On 2025-12-02		 12.63
On 2025-12-03		 -25.18 14.52
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

14.61 +0.11 +0.76 2,110,301