ACHC: Acadia Healthcare Company Inc.

As of Thursday, March 12th, 2026

$ 24.15

+0.26 +1.07%

Open: 23.87
High: 25.05
Low: 23.60
Volume: 4,340,789
Previous Close on Wednesday, March 11th, 2026

$ 23.89

-1.25 -4.97%

Open: 25.10
High: 25.12
Low: 23.65
Volume: 2,501,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 23.87 25.05 23.60 24.15 4,340,789 +0.26 +1.07
2026-03-11 25.10 25.12 23.65 23.89 2,501,271 -1.25 -4.97
2026-03-10 24.98 25.20 24.27 25.14 3,008,251 +0.43 +1.74
2026-03-09 25.11 25.13 24.08 24.71 3,487,112 -0.91 -3.55
2026-03-06 24.73 25.75 24.20 25.62 4,445,074 +0.96 +3.89
2026-03-05 23.58 24.88 23.57 24.66 3,379,494 +0.59 +2.45
2026-03-04 23.06 24.18 22.36 24.07 2,730,279 +1.08 +4.70
2026-03-03 22.84 23.13 21.71 22.99 3,429,362 -0.45 -1.92
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 25.75
On 2026-03-06		 23.60
On 2026-03-12		 -0.52 -2.09 25.75
On 2026-03-06		 23.60
On 2026-03-12		 -8.35 24.70
10D 25.75
On 2026-03-06		 21.71
On 2026-03-03		 1.86 8.32 25.75
On 2026-03-06		 23.60
On 2026-03-12		 -8.35 24.21
20D 25.75
On 2026-03-06		 15.34
On 2026-02-12		 8.62 55.47 25.75
On 2026-03-06		 23.60
On 2026-03-12		 -8.35 20.97
WTD 25.20
On 2026-03-10		 23.60
On 2026-03-12		 -1.48 -5.76 25.20
On 2026-03-10		 23.60
On 2026-03-12		 -6.35 24.47
MTD 25.75
On 2026-03-06		 21.71
On 2026-03-03		 0.71 3.01 25.75
On 2026-03-06		 23.60
On 2026-03-12		 -8.35 24.30
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.15 +0.26 +1.07 4,340,789