ACHC: Acadia Healthcare Company Inc.

As of Friday, July 26th, 2024

$ 66.59

+1.53 +2.35%

Open: 65.66
High: 67.11
Low: 65.43
Volume: 1,562,383
Previous Close on Thursday, July 25th, 2024

$ 65.06

-1.22 -1.84%

Open: 66.46
High: 66.87
Low: 64.66
Volume: 1,429,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 65.66 67.11 65.43 66.59 1,562,383 +1.53 +2.35
2024-07-25 66.46 66.87 64.66 65.06 1,429,004 -1.22 -1.84
2024-07-24 65.81 67.15 65.03 66.28 2,072,213 +0.63 +0.96
2024-07-23 65.74 67.03 65.21 65.65 1,004,037 +0.30 +0.46
2024-07-22 65.38 65.82 64.53 65.35 736,970 +0.19 +0.29
2024-07-19 66.49 66.49 64.91 65.16 536,620 -1.28 -1.93
2024-07-18 67.25 68.90 66.38 66.44 456,980 -0.79 -1.18
2024-07-17 68.46 69.83 67.14 67.23 1,006,086 -1.25 -1.83
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 67.15
On 2024-07-24		 64.53
On 2024-07-22		 1.43 2.19 67.15
On 2024-07-24		 64.66
On 2024-07-25		 -3.71 65.79
10D 69.83
On 2024-07-17		 64.53
On 2024-07-22		 -0.60 -0.89 69.83
On 2024-07-17		 64.53
On 2024-07-22		 -7.59 66.14
20D 69.83
On 2024-07-17		 64.11
On 2024-07-10		 -1.45 -2.13 69.83
On 2024-07-17		 64.53
On 2024-07-22		 -7.59 66.21
WTD 67.15
On 2024-07-24		 64.53
On 2024-07-22		 1.43 2.19 67.15
On 2024-07-24		 64.66
On 2024-07-25		 -3.71 65.79
MTD 69.83
On 2024-07-17		 64.11
On 2024-07-10		 -0.95 -1.41 69.83
On 2024-07-17		 64.53
On 2024-07-22		 -7.59 66.14
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

66.59 +1.53 +2.35 1,562,383