ACHC: Acadia Healthcare Company Inc.

As of Friday, May 17th, 2024

$ 66.35

-0.28 -0.42%

Open: 66.66
High: 67.16
Low: 65.53
Volume: 704,481
Previous Close on Thursday, May 16th, 2024

$ 66.63

-2.16 -3.14%

Open: 68.42
High: 68.47
Low: 66.07
Volume: 962,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 66.66 67.16 65.53 66.35 704,481 -0.28 -0.42
2024-05-16 68.42 68.47 66.07 66.63 962,718 -2.16 -3.14
2024-05-15 71.46 71.95 68.56 68.79 1,131,248 -2.53 -3.55
2024-05-14 72.43 73.70 70.12 71.32 820,500 -0.34 -0.47
2024-05-13 71.97 73.02 70.44 71.66 1,206,987 -0.15 -0.21
2024-05-10 70.18 72.44 69.59 71.81 1,698,034 +1.32 +1.87
2024-05-09 65.93 70.68 65.88 70.49 1,760,403 +4.43 +6.71
2024-05-08 67.34 67.34 65.26 66.06 729,893 -1.37 -2.03
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 73.70
On 2024-05-14		 65.53
On 2024-05-17		 -5.46 -7.60 73.70
On 2024-05-14		 65.53
On 2024-05-17		 -11.09 68.95
10D 73.70
On 2024-05-14		 65.26
On 2024-05-08		 0.23 0.35 73.70
On 2024-05-14		 65.53
On 2024-05-17		 -11.09 68.83
20D 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -3.81 -5.43 74.93
On 2024-04-30		 64.74
On 2024-05-03		 -13.60 70.09
WTD 73.70
On 2024-05-14		 65.53
On 2024-05-17		 -5.46 -7.60 73.70
On 2024-05-14		 65.53
On 2024-05-17		 -11.09 68.95
MTD 74.73
On 2024-05-01		 64.74
On 2024-05-03		 -7.59 -10.27 74.73
On 2024-05-01		 64.74
On 2024-05-03		 -13.37 68.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AMRN

Amarin Corporation plc

0.87 -0.04 -4.65 974,130
SCHZ

Schwab U.S. Aggregate Bond ETF

45.45 -0.09 -0.20 401,161
QLD

ProShares Ultra QQQ

89.44 -0.09 -0.10 2,175,445
WAB

Wabtec Corporation

168.32 +1.66 +1.00 1,030,858
ACHC

Acadia Healthcare Company Inc.

66.35 -0.28 -0.42 704,481