ACHC: Acadia Healthcare Company Inc.

As of Friday, May 29th, 2026

$ 23.20

-0.56 -2.36%

Open: 23.44
High: 23.85
Low: 23.07
Volume: 2,739,877
Previous Close on Thursday, May 28th, 2026

$ 23.76

-0.33 -1.37%

Open: 24.03
High: 24.22
Low: 23.55
Volume: 1,560,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 23.44 23.85 23.07 23.20 2,739,877 -0.56 -2.36
2026-05-28 24.03 24.22 23.55 23.76 1,560,465 -0.33 -1.37
2026-05-27 23.55 24.23 23.55 24.09 1,403,009 +0.60 +2.55
2026-05-26 23.07 23.71 22.54 23.49 2,400,081 +0.31 +1.34
2026-05-22 23.07 23.60 22.78 23.18 2,551,819 +0.16 +0.70
2026-05-21 23.85 24.05 22.43 23.02 4,536,673 -1.05 -4.36
2026-05-20 24.92 25.19 23.98 24.07 1,524,181 -0.85 -3.41
2026-05-19 24.97 25.40 23.94 24.92 2,934,623 -0.39 -1.54
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 24.23
On 2026-05-27		 22.54
On 2026-05-26		 0.18 0.78 24.23
On 2026-05-27		 23.07
On 2026-05-29		 -4.81 23.54
10D 26.53
On 2026-05-15		 22.43
On 2026-05-21		 -3.60 -13.43 26.53
On 2026-05-15		 22.43
On 2026-05-21		 -15.44 24.09
20D 30.20
On 2026-05-04		 22.43
On 2026-05-21		 -2.70 -10.41 30.20
On 2026-05-04		 22.43
On 2026-05-21		 -25.73 25.08
WTD 24.23
On 2026-05-27		 22.54
On 2026-05-26		 0.02 0.09 24.23
On 2026-05-27		 23.07
On 2026-05-29		 -4.81 23.64
MTD 30.20
On 2026-05-04		 22.43
On 2026-05-21		 -2.70 -10.41 30.20
On 2026-05-04		 22.43
On 2026-05-21		 -25.73 25.08
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

23.20 -0.56 -2.36 2,739,877