ACHC: Acadia Healthcare Company Inc.

As of Tuesday, April 14th, 2026

$ 26.55

-- 0 0%

Open: 26.55
High: 26.55
Low: 26.55
Volume: N/A
Previous Close on Monday, April 13th, 2026

$ 26.55

+0.61 +2.35%

Open: 25.95
High: 26.57
Low: 25.50
Volume: 2,423,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 25.95 26.57 25.50 26.55 2,423,588 +0.61 +2.35
2026-04-10 27.20 27.45 25.82 25.94 2,536,855 -1.26 -4.63
2026-04-09 26.62 27.99 26.34 27.20 3,883,619 +0.89 +3.38
2026-04-08 26.41 26.46 25.43 26.31 2,521,215 +0.92 +3.62
2026-04-07 25.01 25.55 24.49 25.39 2,005,560 +0.48 +1.93
2026-04-06 23.94 25.17 23.73 24.91 3,915,528 +0.95 +3.96
2026-04-02 22.73 24.40 22.61 23.96 2,129,316 +0.29 +1.23
2026-04-01 23.39 24.45 23.39 23.67 2,772,167 +0.28 +1.20
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 27.99
On 2026-04-09		 24.49
On 2026-04-07		 1.64 6.58 27.99
On 2026-04-09		 25.50
On 2026-04-13		 -8.90 26.28
10D 27.99
On 2026-04-09		 22.59
On 2026-03-30		 3.64 15.89 27.99
On 2026-04-09		 25.50
On 2026-04-13		 -8.90 25.02
20D 27.99
On 2026-04-09		 21.61
On 2026-03-24		 3.03 12.88 24.66
On 2026-03-17		 21.61
On 2026-03-24		 -12.37 24.13
WTD 26.57
On 2026-04-13		 25.50
On 2026-04-13		 0.61 2.35 -- -- -- 26.55
MTD 27.99
On 2026-04-09		 22.61
On 2026-04-02		 3.16 13.51 27.99
On 2026-04-09		 25.50
On 2026-04-13		 -8.90 25.49
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 0.00 0.00 905
KO

The Coca-Cola Company

76.41 0.00 0.00 7,253
PFE

Pfizer Inc.

27.34 0.00 0.00 11,179
VZ

Verizon Communications Inc.

45.42 0.00 0.00 10,494
VIX

CBOE Volatility Index

18.65 -0.51 -2.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 0.00 0.00
DJTA

Dow Jones Transportation Average

20,841.26 0.00 0.00
SPX

S&P 500 Index

6,886.24 0.00 0.00
OEX

S&P 100 Index

3,366.67 0.00 0.00
NDX

NASDAQ 100 Index

25,383.72 0.00 0.00
NYA

NYSE Composite Index

22,940.98 0.00 0.00
XAX

NYSE AMEX Composite Index

8,959.23 +0.40 +0.00
RUI

RUSSELL 1000 Index

3,757.37 0.00 0.00
RUT

Russell 2000 Index

2,670.49 0.00 0.00
RUA

Russell 3000 Index

3,920.12 0.00 0.00
VIX

CBOE Volatility Index

18.65 -0.51 -2.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.96 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.00 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

26.55 0.00 0.00