Acadia Healthcare Company, Inc (ACHC) Stock Price

25.18 ▲ +0.72 (+2.94%)
Open: 24.61 Vol: 1.76M Day's range: 24.61 - 25.48 May 08, 16:00 EDT
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
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 25.13▲ 25.18▼ 25.25▼ 25.58▼ 26.67▼
MA10 25.16▼ 25.22▼ 25.02▲ 26.56▼ 25.21▼
MA20 25.17▼ 24.95▲ 25.17▼ 26.86▼ 20.27▲
MA50 25.21▼ 25.36▼ 25.95▼ 25.18▲ 20.77▲
MA100 25.03▲ 26.09▼ 26.79▼ 19.92▲ 34.39▼
MA200 25.11▲ 26.81▼ 26.22▼ 20.43▲ 55.68▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ 0.067▲ 0.102▲ -0.505▼ 1.010▲
RSI 49.409▼ 49.247▼ 44.830▼ 46.443▼ 57.701▲
STOCH 33.892     52.697     82.523▲ 53.451     81.292▲
WILL %R -56.000     -27.928     -27.928     -58.436     -29.030    
CCI -3.384     28.092     60.146     -106.643▼ 75.735    
Latest Filters Detected On ACHC
MA $ACHC Price Crossed Above MA(50) Set Alert
CDL $ACHC Tasuki Gap Candlestick Pattern Detected Set Alert
Acadia Healthcare Company, Inc News
Stocks making big moves yesterday: Burlington, Take-Two, Columbia Sportswear, American Eagle, and Acadia Healthcare
Tuesday, May 05, 2026 12:01 PM
Detailed price information for Acadia Healthcr Company (ACHC-Q) from The Globe and Mail including charting and trades.
Stocks making big moves yesterday: Burlington, Take-Two, Columbia Sportswear, American Eagle, and Acadia Healthcare
Tuesday, May 05, 2026 06:00 AM
Burlington (NYSE:BURL): Off-price retail company Burlington Stores (NYSE:BURL) fell by 2.6% on Monday after the spike in oil prices threatened to siphon another round of discretionary spending away ...
Guggenheim Keeps Their Buy Rating on Acadia Healthcare (ACHC)
Tuesday, May 05, 2026 05:48 AM
Detailed price information for Acadia Healthcr Company (ACHC-Q) from The Globe and Mail including charting and trades.
ACHC historical stock data
date open high low close volume
08/05/26 24.61 25.48 24.61 25.18 1,759,268
07/05/26 25.12 25.37 24.34 24.46 2,187,591
06/05/26 25.27 26.06 25.23 25.30 2,610,703
05/05/26 27.50 27.90 25.25 25.27 2,813,746
04/05/26 29.384 30.1991 27.58 27.685 4,074,692
01/05/26 25.79 27.955 25.715 27.85 5,244,789
30/04/26 27.27 27.705 21.61 25.895 10,831,131
29/04/26 27.58 28.57 27.05 28.26 3,843,913
28/04/26 28.42 28.49 27.49 27.58 1,852,896
27/04/26 27.39 28.47 27.26 28.15 2,252,976
Quote Details
52wk Low:11.43
52wk High:30.199
Vol:1.76M
Avg Vol(3m):49.9M
1Y Chng:+7.06%
1M Chng:+9.91%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.32B