ACHC: Acadia Healthcare Company Inc.
$ 22.35 |
|
+0.17 +0.77% |
|
| Open: | 22.09 |
| High: | 22.64 |
| Low: | 21.30 |
| Volume: | 2,632,653 |
$ 22.18
+0.03 +0.14%
| Open: | 22.15 |
| High: | 22.77 |
| Low: | 21.77 |
| Volume: | 1,366,557 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 22.09 | 22.64 | 21.30 | 22.35 | 2,632,653 | +0.17 | +0.77 |
| 2025-04-28 | 22.15 | 22.77 | 21.77 | 22.18 | 1,366,557 | +0.03 | +0.14 |
| 2025-04-25 | 22.18 | 22.54 | 21.71 | 22.15 | 1,863,829 | -0.03 | -0.14 |
| 2025-04-24 | 21.38 | 22.50 | 21.38 | 22.18 | 1,942,479 | +0.98 | +4.62 |
| 2025-04-23 | 21.11 | 22.07 | 21.07 | 21.20 | 4,209,325 | +0.60 | +2.91 |
| 2025-04-22 | 21.37 | 21.51 | 20.37 | 20.60 | 4,816,694 | -0.89 | -4.14 |
| 2025-04-21 | 23.75 | 23.95 | 20.36 | 21.49 | 4,699,973 | -2.42 | -10.12 |
| 2025-04-17 | 23.75 | 24.34 | 23.36 | 23.91 | 6,307,267 | +0.07 | +0.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.77 On 2025-04-28 |
21.07 On 2025-04-23 |
1.75 | 8.50 | 22.77 On 2025-04-28 |
21.30 On 2025-04-29 |
-6.46 | 22.01 |
| 10D | 26.49 On 2025-04-15 |
20.36 On 2025-04-21 |
-4.04 | -15.31 | 26.49 On 2025-04-15 |
20.36 On 2025-04-21 |
-23.14 | 22.46 |
| 20D | 30.97 On 2025-04-01 |
20.36 On 2025-04-21 |
-7.97 | -26.29 | 30.97 On 2025-04-01 |
20.36 On 2025-04-21 |
-34.26 | 25.09 |
| WTD | 22.77 On 2025-04-28 |
21.30 On 2025-04-29 |
0.20 | 0.90 | 22.77 On 2025-04-28 |
21.30 On 2025-04-29 |
-6.46 | 22.27 |
| MTD | 30.97 On 2025-04-01 |
20.36 On 2025-04-21 |
-7.97 | -26.29 | 30.97 On 2025-04-01 |
20.36 On 2025-04-21 |
-34.26 | 25.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |