ACHC: Acadia Healthcare Company Inc.

As of Thursday, April 25th, 2024

$ 71.19

-- 0 0%

Open: 71.19
High: 71.19
Low: 71.19
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 71.19

+0.45 +0.64%

Open: 70.46
High: 71.36
Low: 70.14
Volume: 454,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 70.46 71.36 70.14 71.19 454,377 +0.45 +0.64
2024-04-23 70.48 71.32 69.94 70.74 539,112 +0.48 +0.68
2024-04-22 70.20 70.84 69.91 70.26 480,588 +0.10 +0.14
2024-04-19 70.73 70.73 69.74 70.16 399,420 -0.12 -0.17
2024-04-18 70.14 70.76 69.46 70.28 612,938 +0.03 +0.04
2024-04-17 71.21 71.66 70.09 70.25 441,319 -0.73 -1.03
2024-04-16 73.46 73.91 70.81 70.98 654,248 -2.13 -2.91
2024-04-15 73.74 73.99 71.75 73.11 830,315 -0.07 -0.10
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 71.36
On 2024-04-24		 69.46
On 2024-04-18		 0.94 1.34 70.76
On 2024-04-18		 69.74
On 2024-04-19		 -1.45 70.53
10D 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -4.61 -6.08 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -9.52 71.51
20D 80.03
On 2024-03-28		 69.46
On 2024-04-18		 -5.61 -7.30 80.03
On 2024-03-28		 69.46
On 2024-04-18		 -13.21 73.95
WTD 71.36
On 2024-04-24		 69.91
On 2024-04-22		 1.03 1.47 70.84
On 2024-04-22		 70.84
On 2024-04-22		 0.00 70.73
MTD 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -8.03 -10.14 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -12.57 73.41
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.56 +1.37 +0.86 1,477,003
KO

The Coca-Cola Company

61.74 +0.19 +0.31 5,794,173
PFE

Pfizer Inc.

25.73 -0.55 -2.07 8,407,733
VZ

Verizon Communications Inc.

39.05 -0.45 -1.13 3,529,995
VIX

CBOE Volatility Index

16.84 +0.93 +5.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,807.48 -653.44 -1.70 105,765,628
DJTA

Dow Jones Transportation Average

15,106.41 +28.61 +0.19 49,023,553
SPX

S&P 500 Index

5,010.59 -61.04 -1.20
OEX

S&P 100 Index

2,367.61 -33.01 -1.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,311.74 -215.06 -1.23
NYA

NYSE Composite Index

17,604.75 -153.33 -0.86
XAX

NYSE AMEX Composite Index

4,883.93 -12.30 -0.25
RUI

RUSSELL 1000 Index

2,745.99 -33.47 -1.20
RUT

Russell 2000 Index

1,969.42 -26.00 -1.30
RUA

Russell 3000 Index

2,866.74 -35.09 -1.21
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.84 +0.93 +5.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 +0.24 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.79 +0.51 +2.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.45 +0.64 +3.81
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,547.08 -100.39 -1.16
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

71.19 0.00 0.00