ACHC: Acadia Healthcare Company Inc.

As of Monday, May 6th, 2024

$ 67.78

+1.66 +2.51%

Open: 66.77
High: 68.52
Low: 66.29
Volume: 1,555,704
Previous Close on Friday, May 3rd, 2024

$ 66.12

-0.61 -0.91%

Open: 67.02
High: 67.24
Low: 64.74
Volume: 1,181,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 66.77 68.52 66.29 67.78 1,522,414 +1.66 +2.51
2024-05-03 67.02 67.24 64.74 66.12 1,181,258 -0.61 -0.91
2024-05-02 70.14 72.34 66.39 66.73 2,802,913 -6.26 -8.58
2024-05-01 74.15 74.73 72.96 72.99 706,913 -0.95 -1.28
2024-04-30 74.93 74.93 73.88 73.94 694,332 -0.67 -0.90
2024-04-29 73.56 74.82 73.56 74.61 514,160 +1.02 +1.39
2024-04-26 73.75 74.65 73.21 73.59 689,372 +0.21 +0.29
2024-04-25 71.99 73.77 71.39 73.38 1,103,907 +2.19 +3.08
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 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -6.83 -9.15 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -13.60 69.51
10D 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -2.48 -3.53 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -13.60 71.11
20D 76.77
On 2024-04-11		 64.74
On 2024-05-03		 -7.65 -10.14 76.77
On 2024-04-11		 64.74
On 2024-05-03		 -15.67 71.82
WTD 68.52
On 2024-05-06		 66.29
On 2024-05-06		 1.66 2.51 -- -- -- 67.78
MTD 74.73
On 2024-05-01		 64.74
On 2024-05-03		 -6.16 -8.33 74.73
On 2024-05-01		 64.74
On 2024-05-03		 -13.37 68.41
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

67.78 +1.66 +2.51 1,555,704