ACHC: Acadia Healthcare Company Inc.

As of Friday, August 28th, 2026

$ 28.55

-1.67 -5.53%

Open: 30.15
High: 30.35
Low: 28.38
Volume: 1,225,757
Previous Close on Thursday, August 27th, 2026

$ 30.22

-0.36 -1.18%

Open: 30.14
High: 30.55
Low: 29.39
Volume: 1,290,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 30.15 30.35 28.38 28.55 1,225,757 -1.67 -5.53
2026-08-27 30.14 30.55 29.39 30.22 1,290,384 -0.36 -1.18
2026-08-26 30.15 32.87 30.01 30.58 2,028,647 +0.71 +2.38
2026-08-25 28.88 29.92 28.58 29.87 1,814,001 +1.15 +4.00
2026-08-24 27.90 28.95 27.75 28.72 1,438,692 +0.90 +3.24
2026-08-21 27.17 27.84 26.62 27.82 1,110,161 +0.85 +3.15
2026-08-20 27.00 27.82 26.73 26.97 1,251,770 -0.39 -1.43
2026-08-19 27.77 29.25 27.11 27.36 2,241,628 -0.10 -0.36
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 32.87
On 2026-08-26		 27.75
On 2026-08-24		 0.73 2.62 32.87
On 2026-08-26		 28.38
On 2026-08-28		 -13.65 29.59
10D 32.87
On 2026-08-26		 26.62
On 2026-08-21		 -2.28 -7.40 32.87
On 2026-08-26		 28.38
On 2026-08-28		 -13.65 28.76
20D 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -1.07 -3.61 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -19.21 30.00
WTD 32.87
On 2026-08-26		 27.75
On 2026-08-24		 0.73 2.62 32.87
On 2026-08-26		 28.38
On 2026-08-28		 -13.65 29.59
MTD 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -1.07 -3.61 32.95
On 2026-08-05		 26.62
On 2026-08-21		 -19.21 30.00
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

28.55 -1.67 -5.53 1,225,757