ACHC: Acadia Healthcare Company Inc.

As of Thursday, March 20th, 2025

$ 29.01

-0.25 -0.85%

Open: 29.16
High: 29.91
Low: 28.91
Volume: 1,604,111
Previous Close on Wednesday, March 19th, 2025

$ 29.26

+0.12 +0.41%

Open: 29.00
High: 29.53
Low: 28.79
Volume: 1,661,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 29.16 29.91 28.91 29.01 1,604,111 -0.25 -0.85
2025-03-19 29.00 29.53 28.79 29.26 1,661,352 +0.12 +0.41
2025-03-18 29.25 29.84 29.06 29.14 1,269,840 -0.29 -0.99
2025-03-17 28.55 29.74 28.55 29.43 1,191,079 +0.89 +3.12
2025-03-14 28.33 29.54 28.12 28.54 1,654,477 +0.37 +1.31
2025-03-13 28.87 29.37 27.85 28.17 2,072,407 -0.65 -2.26
2025-03-12 29.12 29.12 27.61 28.82 2,601,602 -0.30 -1.03
2025-03-11 29.94 30.02 28.67 29.12 1,240,319 -0.75 -2.51
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 29.91
On 2025-03-20		 28.12
On 2025-03-14		 0.84 2.98 29.84
On 2025-03-18		 28.79
On 2025-03-19		 -3.53 29.08
10D 31.43
On 2025-03-10		 27.61
On 2025-03-12		 -0.90 -3.01 31.43
On 2025-03-10		 27.61
On 2025-03-12		 -12.15 29.19
20D 42.85
On 2025-02-27		 27.61
On 2025-03-12		 -11.66 -28.67 42.85
On 2025-02-27		 27.61
On 2025-03-12		 -35.57 32.26
WTD 29.91
On 2025-03-20		 28.55
On 2025-03-17		 0.47 1.65 29.84
On 2025-03-18		 28.79
On 2025-03-19		 -3.53 29.21
MTD 31.43
On 2025-03-10		 27.61
On 2025-03-12		 -0.97 -3.24 31.43
On 2025-03-10		 27.61
On 2025-03-12		 -12.15 29.37
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

29.01 -0.25 -0.85 1,604,111