Acadia Healthcare Company, Inc (ACHC) Stock Price

26.02 ▲ +1.01 (+4.04%)
Open: 25.07 Vol: 2.21M Day's range: 24.45 - 26.45 May 12, 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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 25.92▲ 25.96▲ 25.87▲ 25.19▲ 26.69▼
MA10 25.99▲ 25.68▲ 25.46▲ 26.09▼ 25.25▲
MA20 25.97▲ 25.38▲ 25.39▲ 26.76▼ 20.83▲
MA50 25.74▲ 25.18▲ 25.93▲ 25.26▲ 20.84▲
MA100 25.38▲ 26.01▲ 26.47▼ 20.14▲ 33.99▼
MA200 25.33▲ 26.54▼ 26.37▼ 20.46▲ 55.43▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.026▼ 0.101▲ 0.148▲ -0.400▼ 0.822▲
RSI 54.915▲ 65.568▲ 59.796▲ 50.813▲ 59.407▲
STOCH 17.280▼ 83.834▲ 79.903     41.875     75.506    
WILL %R -58.974     -18.302▲ -18.302▲ -48.656     -24.172▲
CCI -14.269     83.273     128.533▲ -49.904     53.566    
Latest Filters Detected On ACHC
▲ RSI&VOL $ACHC RSI Cross Up and Volume Set Alert
RSI $ACHC RSI(14) Crossed Above 50 Set Alert
MA $ACHC Price Crossed Above MA(50) Set Alert
MA $ACHC Price Crossed Above MA(7) Set Alert
Acadia Healthcare Company, Inc News
RBC Capital Lifts PT on Acadia Healthcare Company (ACHC) Following Q1 Earnings Beat
Sunday, May 10, 2026 04:53 PM
Acadia Healthcare Company, Inc. (NASDAQ:ACHC) is one of the best performing healthcare stocks so far in 2026. Acadia Healthcare Company, Inc. (NASDAQ:ACHC) received a rating update from RBC Capital on ...
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 12:01 PM
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
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
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
Quote Details
52wk Low:11.43
52wk High:30.199
Vol:2.21M
Avg Vol(3m):51.1M
1Y Chng:+13.92%
1M Chng:+11.24%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.30B