ACHC: Acadia Healthcare Company Inc.
$ 29.01 |
|
-0.25 -0.85% |
Open: | 29.16 |
High: | 29.91 |
Low: | 28.91 |
Volume: | 1,604,111 |
$ 29.26
+0.12 +0.41%
Open: | 29.00 |
High: | 29.53 |
Low: | 28.79 |
Volume: | 1,661,352 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-20 | 29.16 | 29.91 | 28.91 | 29.01 | 1,604,111 | -0.25 | -0.85 |
2025-03-19 | 29.00 | 29.53 | 28.79 | 29.26 | 1,661,352 | +0.12 | +0.41 |
2025-03-18 | 29.25 | 29.84 | 29.06 | 29.14 | 1,269,840 | -0.29 | -0.99 |
2025-03-17 | 28.55 | 29.74 | 28.55 | 29.43 | 1,191,079 | +0.89 | +3.12 |
2025-03-14 | 28.33 | 29.54 | 28.12 | 28.54 | 1,654,477 | +0.37 | +1.31 |
2025-03-13 | 28.87 | 29.37 | 27.85 | 28.17 | 2,072,407 | -0.65 | -2.26 |
2025-03-12 | 29.12 | 29.12 | 27.61 | 28.82 | 2,601,602 | -0.30 | -1.03 |
2025-03-11 | 29.94 | 30.02 | 28.67 | 29.12 | 1,240,319 | -0.75 | -2.51 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 29.91 On 2025-03-20 |
28.12 On 2025-03-14 |
0.84 | 2.98 | 29.84 On 2025-03-18 |
28.79 On 2025-03-19 |
-3.53 | 29.08 |
10D | 31.43 On 2025-03-10 |
27.61 On 2025-03-12 |
-0.90 | -3.01 | 31.43 On 2025-03-10 |
27.61 On 2025-03-12 |
-12.15 | 29.19 |
20D | 42.85 On 2025-02-27 |
27.61 On 2025-03-12 |
-11.66 | -28.67 | 42.85 On 2025-02-27 |
27.61 On 2025-03-12 |
-35.57 | 32.26 |
WTD | 29.91 On 2025-03-20 |
28.55 On 2025-03-17 |
0.47 | 1.65 | 29.84 On 2025-03-18 |
28.79 On 2025-03-19 |
-3.53 | 29.21 |
MTD | 31.43 On 2025-03-10 |
27.61 On 2025-03-12 |
-0.97 | -3.24 | 31.43 On 2025-03-10 |
27.61 On 2025-03-12 |
-12.15 | 29.37 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,953.32 | -11.31 | -0.03 | 543,991,209 |
DJTA
Dow Jones Transportation Average |
14,637.85 | -54.07 | -0.37 | 124,430,502 |
SPX
S&P 500 Index |
5,662.89 | -12.40 | -0.22 | |
OEX
S&P 100 Index |
2,738.20 | -4.96 | -0.18 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,677.61 | -59.05 | -0.30 | |
NYA
NYSE Composite Index |
19,537.27 | -44.05 | -0.22 | |
XAX
NYSE AMEX Composite Index |
5,145.50 | +27.11 | +0.53 | |
RUI
RUSSELL 1000 Index |
3,098.36 | -7.34 | -0.24 | |
RUT
Russell 2000 Index |
2,068.63 | -13.45 | -0.65 | |
RUA
Russell 3000 Index |
3,223.57 | -8.23 | -0.25 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.80 | -0.10 | -0.50 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.07 | -0.13 | -0.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.24 | -0.10 | -0.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.69 | -0.14 | -0.67 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,762.31 | -17.99 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ACHC
Acadia Healthcare Company Inc. |
29.01 | -0.25 | -0.85 | 1,604,111 |