ACHC: Acadia Healthcare Company Inc.

As of Wednesday, October 15th, 2025

$ 24.68

-0.25 -1.00%

Open: 25.01
High: 25.23
Low: 24.24
Volume: 1,169,000
Previous Close on Tuesday, October 14th, 2025

$ 24.93

+0.64 +2.63%

Open: 24.03
High: 25.20
Low: 23.50
Volume: 1,904,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-15 25.01 25.23 24.24 24.68 1,169,000 -0.25 -1.00
2025-10-14 24.03 25.20 23.50 24.93 1,904,017 +0.64 +2.63
2025-10-13 24.67 24.87 24.23 24.29 1,356,339 +0.03 +0.12
2025-10-10 25.27 25.32 24.23 24.26 1,639,697 -0.92 -3.65
2025-10-09 25.98 26.29 25.14 25.18 1,773,037 -0.42 -1.64
2025-10-08 26.74 27.30 25.56 25.60 2,634,414 -1.63 -5.99
2025-10-07 26.70 27.50 26.39 27.23 2,768,698 +0.77 +2.91
2025-10-06 27.16 27.23 26.16 26.46 2,628,190 -0.68 -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 26.29
On 2025-10-09		 23.50
On 2025-10-14		 -0.92 -3.59 26.29
On 2025-10-09		 23.50
On 2025-10-14		 -10.61 24.67
10D 27.50
On 2025-10-03		 23.50
On 2025-10-14		 0.13 0.53 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -14.55 25.64
20D 27.50
On 2025-10-03		 21.72
On 2025-09-22		 2.76 12.59 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -14.55 24.62
WTD 25.23
On 2025-10-15		 23.50
On 2025-10-14		 0.42 1.73 24.87
On 2025-10-13		 24.87
On 2025-10-13		 0.00 24.63
MTD 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -0.08 -0.32 27.50
On 2025-10-03		 23.50
On 2025-10-14		 -14.55 25.54
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.12 +0.04 +0.01 2,737,498
KO

The Coca-Cola Company

67.08 -0.43 -0.64 11,144,990
PFE

Pfizer Inc.

24.39 -0.13 -0.53 47,571,391
VZ

Verizon Communications Inc.

40.38 -0.17 -0.42 18,175,135
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,253.31 -17.15 -0.04 487,220,631
DJTA

Dow Jones Transportation Average

15,496.56 -0.26 0.00 121,413,997
SPX

S&P 500 Index

6,671.06 +26.75 +0.40
OEX

S&P 100 Index

3,326.77 +16.26 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,745.36 +166.04 +0.68
NYA

NYSE Composite Index

21,570.92 +70.67 +0.33
XAX

NYSE AMEX Composite Index

7,051.83 -12.28 -0.17
RUI

RUSSELL 1000 Index

3,648.38 +14.15 +0.39
RUT

Russell 2000 Index

2,519.75 +24.26 +0.97
RUA

Russell 3000 Index

3,801.32 +15.73 +0.42
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.91 +0.06 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.94 -0.09 -0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,505.21 +78.55 +0.69
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.68 -0.25 -1.00 1,169,000