ACHC: Acadia Healthcare Company Inc.

As of Wednesday, August 6th, 2025

$ 21.76

-- 0 0%

Open: 21.76
High: 21.76
Low: 21.76
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 21.76

+0.39 +1.82%

Open: 21.48
High: 22.51
Low: 21.48
Volume: 3,342,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 21.48 22.51 21.48 21.76 3,342,632 +0.39 +1.82
2025-08-04 21.15 21.65 20.88 21.37 2,166,993 +0.28 +1.33
2025-08-01 21.68 21.81 20.83 21.09 1,874,471 -0.68 -3.12
2025-07-31 22.31 22.56 21.70 21.77 1,997,300 -0.68 -3.03
2025-07-30 22.37 22.59 21.91 22.45 1,376,668 +0.19 +0.85
2025-07-29 22.49 23.13 22.23 22.26 1,897,272 -0.43 -1.90
2025-07-28 22.38 23.13 22.21 22.69 2,030,430 +0.44 +1.95
2025-07-25 21.74 22.32 21.58 22.26 1,451,367 +0.52 +2.37
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 22.59
On 2025-07-30		 20.83
On 2025-08-01		 -0.50 -2.25 22.59
On 2025-07-30		 20.83
On 2025-08-01		 -7.79 21.69
10D 23.13
On 2025-07-28		 20.83
On 2025-08-01		 -0.28 -1.27 23.13
On 2025-07-28		 20.83
On 2025-08-01		 -9.94 22.04
20D 25.04
On 2025-07-10		 20.83
On 2025-08-01		 -2.36 -9.78 25.04
On 2025-07-10		 20.83
On 2025-08-01		 -16.81 22.61
WTD 22.51
On 2025-08-05		 20.88
On 2025-08-04		 0.67 3.18 21.65
On 2025-08-04		 21.65
On 2025-08-04		 0.00 21.57
MTD 22.51
On 2025-08-05		 20.83
On 2025-08-01		 -0.01 -0.05 21.81
On 2025-08-01		 20.88
On 2025-08-04		 -4.29 21.41
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.97 +1.85 +0.68 1,346,846
KO

The Coca-Cola Company

69.49 +0.44 +0.64 4,313,756
PFE

Pfizer Inc.

23.97 -0.78 -3.15 32,605,064
VZ

Verizon Communications Inc.

42.62 -0.06 -0.13 7,192,639
VIX

CBOE Volatility Index

16.96 -0.90 -5.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,197.54 +85.80 +0.19 285,310,895
DJTA

Dow Jones Transportation Average

15,508.65 +74.19 +0.48 91,289,585
SPX

S&P 500 Index

6,340.79 +41.60 +0.66
OEX

S&P 100 Index

3,136.78 +28.27 +0.91
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,262.20 +243.64 +1.06
NYA

NYSE Composite Index

20,495.03 +37.94 +0.19
XAX

NYSE AMEX Composite Index

6,195.23 +64.09 +1.05
RUI

RUSSELL 1000 Index

3,468.01 +21.08 +0.61
RUT

Russell 2000 Index

2,218.81 -6.86 -0.31
RUA

Russell 3000 Index

3,601.43 +20.51 +0.57
VIX

CBOE Volatility Index

16.96 -0.90 -5.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.24 -1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.00 -0.41 -1.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.54 -2.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,690.20 +143.69 +1.36
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

21.76 0.00 0.00