Acadia Healthcare Company, Inc (ACHC) Stock Price

16.77 ▲ +0.88 (+5.54%)
Open: 15.96 Vol: 4.15M Day's range: 15.8518 - 17.11 Feb 13, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ACHC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 16.74▲ 16.81▼ 16.78▲ 15.07▲ 14.10▲
MA10 16.78▲ 16.75▲ 16.38▲ 14.26▲ 14.17▲
MA20 16.84▼ 16.27▲ 15.95▲ 14.09▲ 17.28▼
MA50 16.82▼ 15.33▲ 14.44▲ 14.07▲ 21.19▼
MA100 16.43▲ 14.36▲ 14.04▲ 17.71▼ 40.01▼
MA200 15.99▲ 14.13▲ 13.87▲ 20.11▼ 58.42▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.017▼ -0.015▼ 0.047▲ 0.378▲ 0.308▲
RSI 48.084▼ 69.525▲ 71.713▲ 69.438▲ 46.641▼
STOCH 23.783     68.938     88.654▲ 68.774     41.872    
WILL %R -64.865     -22.383▲ -17.765▲ -8.095▲ -32.319    
CCI -18.326     42.338     79.732     228.451▲ 69.614    
Latest Filters Detected On ACHC
▲ MA $ACHC MA(20) Crossed Above MA(50) Set Alert
▲ BREAK $ACHC Price Breaks 30 Days High Set Alert
▲ BREAK $ACHC Price Breaks 20 Days High Set Alert
▲ BREAK $ACHC Price Breaks 10 Days High Set Alert
Acadia Healthcare Company, Inc News
Acadia Healthcare, Hims & Hers Health, RadNet, Halozyme Therapeutics, and Privia Health Shares Are Soaring, What You Need To Know
Friday, February 13, 2026 03:08 PM
A number of stocks jumped in the afternoon session after a softer-than-expected inflation report fueled hopes for interest rate cuts by the Federal Reserve. The January Consumer Price Index (CPI), a ...
Hedge Fund Manager David Einhorn Flags Acadia Healthcare As Recent Buy
Wednesday, February 11, 2026 10:30 AM
Acadia Healthcare Company Inc. ACHC shares jumped on Wednesday after hedge fund manager David Einhorn revealed he has been buying the stock, igniting renewed investor interest in the behavioral ...
Bear of the Day: Acadia Healthcare (ACHC)
Tuesday, December 23, 2025 12:59 AM
Zacks Rank #5 (Strong Sell) stock Acadia Healthcare Company, Inc. (ACHC) is a behavioral healthcare provider. Headquartered in Franklin, TN, Acadia Healthcare owns and operates a vast network of 262 ...
ACHC historical stock data
date open high low close volume
13/02/26 15.96 17.11 15.8518 16.77 4,152,358
12/02/26 15.46 16.07 15.34 15.89 5,296,175
11/02/26 13.50 15.80 13.30 15.53 11,302,602
10/02/26 13.64 14.18 13.46 13.66 3,369,603
09/02/26 13.36 13.58 12.91 13.49 3,520,342
06/02/26 13.34 13.68 13.015 13.37 2,929,754
05/02/26 13.67 13.775 12.97 13.43 3,449,918
04/02/26 13.68 13.93 13.42 13.55 4,413,673
03/02/26 13.01 13.805 12.9916 13.68 2,836,379
02/02/26 13.39 13.57 12.9722 13.21 4,040,202
Quote Details
52wk Low:11.43
52wk High:42.85
Vol:4.15M
Avg Vol(3m):63.8M
1Y Chng:-44.94%
1M Chng:+17.35%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.52B