ACHC: Acadia Healthcare Company Inc.

As of Friday, August 22nd, 2025

$ 22.44

+1.02 +4.76%

Open: 21.61
High: 22.69
Low: 21.37
Volume: 1,602,122
Previous Close on Thursday, August 21st, 2025

$ 21.42

+0.12 +0.56%

Open: 21.06
High: 21.72
Low: 21.06
Volume: 1,857,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 21.61 22.69 21.37 22.44 1,602,122 +1.02 +4.76
2025-08-21 21.06 21.72 21.06 21.42 1,857,646 +0.12 +0.56
2025-08-20 21.49 21.83 21.29 21.30 1,818,048 -0.29 -1.34
2025-08-19 21.47 22.05 21.22 21.59 2,197,054 +0.46 +2.18
2025-08-18 21.24 21.70 21.11 21.13 2,275,026 +0.15 +0.71
2025-08-15 20.97 21.16 20.63 20.98 2,135,234 +0.32 +1.55
2025-08-14 19.92 20.75 19.58 20.66 3,139,782 -0.11 -0.53
2025-08-13 20.25 21.00 20.21 20.77 2,938,920 +0.44 +2.16
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 22.69
On 2025-08-22		 21.06
On 2025-08-21		 1.46 6.96 22.05
On 2025-08-19		 21.06
On 2025-08-21		 -4.51 21.58
10D 22.69
On 2025-08-22		 18.77
On 2025-08-11		 3.20 16.63 21.00
On 2025-08-13		 19.58
On 2025-08-14		 -6.76 20.97
20D 23.13
On 2025-07-28		 17.13
On 2025-08-06		 0.19 0.83 23.13
On 2025-07-28		 17.13
On 2025-08-06		 -25.96 20.93
WTD 22.69
On 2025-08-22		 21.06
On 2025-08-21		 1.46 6.96 22.05
On 2025-08-19		 21.06
On 2025-08-21		 -4.51 21.58
MTD 22.69
On 2025-08-22		 17.13
On 2025-08-06		 0.67 3.08 22.51
On 2025-08-05		 17.13
On 2025-08-06		 -23.92 20.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

30.11 +1.74 +6.13 355,672
EYE

National Vision Holdings Inc.

24.83 +0.79 +3.29 2,573,486
TIC

Acuren Corp.

10.51 +0.27 +2.64 3,182,434
DD

DuPont & Co.

77.32 +2.77 +3.72 2,136,390
ACHC

Acadia Healthcare Company Inc.

22.44 +1.02 +4.76 1,602,122