ACHC: Acadia Healthcare Company Inc.

As of Tuesday, January 13th, 2026

$ 12.55

-0.68 -5.14%

Open: 13.31
High: 13.31
Low: 12.49
Volume: 3,272,762
Previous Close on Monday, January 12th, 2026

$ 13.23

-0.30 -2.22%

Open: 13.49
High: 13.60
Low: 12.99
Volume: 2,225,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-13 13.31 13.31 12.49 12.55 3,272,762 -0.68 -5.14
2026-01-12 13.49 13.60 12.99 13.23 2,225,910 -0.30 -2.22
2026-01-09 13.42 13.85 12.95 13.53 2,654,273 +0.08 +0.59
2026-01-08 13.63 13.69 12.85 13.45 3,597,384 -0.26 -1.90
2026-01-07 14.80 14.86 13.66 13.71 2,395,687 -1.15 -7.74
2026-01-06 14.33 14.99 14.28 14.86 3,413,410 +0.58 +4.06
2026-01-05 14.30 14.33 13.42 14.28 2,860,573 -0.01 -0.07
2026-01-02 14.30 14.49 13.85 14.29 2,065,963 +0.10 +0.70
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.23 +3.06 +0.94 2,707,971
KO

The Coca-Cola Company

71.24 +0.74 +1.05 18,167,403
PFE

Pfizer Inc.

25.15 -0.12 -0.47 46,135,038
VZ

Verizon Communications Inc.

39.01 -0.83 -2.08 37,159,249
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,191.99 -398.21 -0.80 543,792,177
DJTA

Dow Jones Transportation Average

18,055.17 -115.55 -0.64 157,302,012
SPX

S&P 500 Index

6,963.74 -13.53 -0.19
OEX

S&P 100 Index

3,460.85 -8.96 -0.26
NDX

NASDAQ 100 Index

25,741.95 -45.71 -0.18
NYA

NYSE Composite Index

22,655.44 -40.49 -0.18
XAX

NYSE AMEX Composite Index

7,444.27 +142.16 +1.95
RUI

RUSSELL 1000 Index

3,802.50 -6.82 -0.18
RUT

Russell 2000 Index

2,633.10 -2.59 -0.10
RUA

Russell 3000 Index

3,962.39 -6.96 -0.18
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.67 +0.30 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.51 +2.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.85 +0.62 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,002.11 -25.88 -0.22
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

12.55 -0.68 -5.14 3,272,762