ACHC: Acadia Healthcare Company Inc.

As of Tuesday, July 1st, 2025

$ 23.49

+0.80 +3.53%

Open: 22.69
High: 23.88
Low: 22.23
Volume: 2,680,957
Previous Close on Monday, June 30th, 2025

$ 22.69

+0.79 +3.61%

Open: 22.01
High: 23.19
Low: 21.68
Volume: 3,996,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 22.69 23.88 22.23 23.49 2,680,957 +0.80 +3.53
2025-06-30 22.01 23.19 21.68 22.69 3,996,035 +0.79 +3.61
2025-06-27 22.06 22.15 21.62 21.90 2,804,814 -0.16 -0.70
2025-06-26 21.09 22.42 21.09 22.06 2,283,122 +1.12 +5.32
2025-06-25 21.48 21.48 20.72 20.94 1,857,328 -0.58 -2.70
2025-06-24 21.05 21.63 20.85 21.52 1,325,839 +0.67 +3.21
2025-06-23 21.39 21.46 20.36 20.85 2,222,569 -0.71 -3.29
2025-06-20 21.75 22.15 21.26 21.56 2,318,723 +0.04 +0.19
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 23.88
On 2025-07-01		 20.72
On 2025-06-25		 1.97 9.15 22.42
On 2025-06-26		 21.62
On 2025-06-27		 -3.57 22.22
10D 23.88
On 2025-07-01		 20.36
On 2025-06-23		 2.37 11.22 22.15
On 2025-06-20		 20.36
On 2025-06-23		 -8.10 21.74
20D 23.88
On 2025-07-01		 20.36
On 2025-06-23		 1.86 8.60 23.27
On 2025-06-04		 20.36
On 2025-06-23		 -12.53 21.98
WTD 23.88
On 2025-07-01		 21.68
On 2025-06-30		 1.59 7.26 23.19
On 2025-06-30		 23.19
On 2025-06-30		 0.00 23.09
MTD 23.88
On 2025-07-01		 22.23
On 2025-07-01		 0.80 3.53 -- -- -- 23.49
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

23.49 +0.80 +3.53 2,680,957