ACHC: Acadia Healthcare Company Inc.

As of Tuesday, July 14th, 2026

$ 31.60

+1.04 +3.40%

Open: 31.46
High: 31.71
Low: 29.68
Volume: 3,592,528
Previous Close on Monday, July 13th, 2026

$ 30.56

-0.72 -2.30%

Open: 30.95
High: 31.85
Low: 30.25
Volume: 2,518,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 31.46 31.71 29.68 31.60 3,592,524 +1.04 +3.40
2026-07-13 30.95 31.85 30.25 30.56 2,518,807 -0.72 -2.30
2026-07-10 31.78 31.99 30.73 31.28 2,966,623 -0.12 -0.38
2026-07-09 31.20 32.56 31.04 31.40 2,974,365 +0.66 +2.15
2026-07-08 31.58 31.91 30.33 30.74 1,985,165 -1.18 -3.70
2026-07-07 31.18 32.10 31.09 31.92 2,752,003 +0.83 +2.67
2026-07-06 31.91 32.36 31.07 31.09 2,467,403 -0.82 -2.57
2026-07-02 31.50 32.82 31.35 31.91 4,360,518 +0.66 +2.11
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

31.60 +1.04 +3.40 3,592,528