Acadia Healthcare Company, Inc (ACHC) Stock Price

25.81 ▼ -0.99 (-3.69%)
Open: 26.40 Vol: 1.22M Day's range: 25.61 - 26.525 May 15, 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 25.95▼ 25.99▼ 25.97▼ 26.16▼ 26.64▼
MA10 26.00▼ 25.99▼ 26.26▼ 25.87▼ 25.23▲
MA20 26.02▼ 26.30▼ 26.77▼ 26.72▼ 20.82▲
MA50 26.01▼ 26.53▼ 25.88▼ 25.42▲ 20.84▲
MA100 26.23▼ 25.84▲ 26.35▼ 20.51▲ 33.99▼
MA200 26.74▼ 26.41▼ 26.64▼ 20.52▲ 55.43▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.020▼ -0.031▼ -0.162▼ -0.183▼ 0.808▲
RSI 35.483▼ 38.401▼ 41.230▼ 49.073▼ 58.993▲
STOCH 14.235▼ 38.894     20.564     43.955     75.098    
WILL %R -85.294▼ -84.983▼ -88.421▼ -51.101     -25.387    
CCI -234.723▼ -77.859     -80.404     -23.115     61.839    
Latest Filters Detected On ACHC
RSI $ACHC RSI(14) Crossed Below 50 Set Alert
MA $ACHC Price Crossed Below MA(26) Set Alert
MA $ACHC Price Crossed Below MA(13) Set Alert
Acadia Healthcare Company, Inc News
RBC Capital Lifts PT on Acadia Healthcare Company (ACHC) Following Q1 Earnings Beat
Sunday, May 10, 2026 04:13 PM
Acadia Healthcare Company, Inc. (NASDAQ:ACHC) is one of the best performing healthcare stocks so far in 2026. Acadia Healthcare Company, Inc.
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.
Acadia Healthcare (ACHC) Stock Trades Down, Here Is Why
Friday, May 01, 2026 08:13 PM
Shares of behavioral health company Acadia Healthcare (NASDAQ:ACHC) fell 9% in the afternoon session after the company released a disappointing financial forecast for its upcoming second quarter that ...
ACHC historical stock data
date open high low close volume
15/05/26 26.40 26.525 25.61 25.81 1,222,176
14/05/26 27.17 27.57 26.735 26.80 2,076,444
13/05/26 26.03 27.75 26.00 27.15 3,188,218
12/05/26 25.07 26.45 24.45 26.02 2,214,714
11/05/26 25.14 25.69 24.95 25.01 1,506,971
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
Quote Details
52wk Low:11.43
52wk High:30.199
Vol:1.22M
Avg Vol(3m):53.3M
1Y Chng:+15.02%
1M Chng:+3.61%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.37B