ACHC: Acadia Healthcare Company Inc.
$ 73.86 |
|
+0.87 +1.19% |
Open: | 72.72 |
High: | 74.59 |
Low: | 72.25 |
Volume: | 311,030 |
$ 72.99
+1.07 +1.49%
Open: | 71.94 |
High: | 73.22 |
Low: | 71.17 |
Volume: | 409,054 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-01 | 72.72 | 74.59 | 72.25 | 73.86 | 311,030 | +0.87 | +1.19 |
2023-11-30 | 71.94 | 73.22 | 71.17 | 72.99 | 409,054 | +1.07 | +1.49 |
2023-11-29 | 72.14 | 72.88 | 71.61 | 71.92 | 436,816 | -0.08 | -0.11 |
2023-11-28 | 72.61 | 72.61 | 71.29 | 72.00 | 366,898 | -0.49 | -0.68 |
2023-11-27 | 73.35 | 73.60 | 72.28 | 72.49 | 357,348 | -1.08 | -1.47 |
2023-11-24 | 72.77 | 73.75 | 72.60 | 73.57 | 130,648 | +0.59 | +0.81 |
2023-11-22 | 73.17 | 73.40 | 72.48 | 72.98 | 272,026 | +0.38 | +0.52 |
2023-11-21 | 72.38 | 73.65 | 72.38 | 72.60 | 397,512 | -0.02 | -0.03 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 74.59 On 2023-12-01 |
71.17 On 2023-11-30 |
0.29 | 0.39 | 73.60 On 2023-11-27 |
71.17 On 2023-11-30 |
-3.30 | 72.65 |
10D | 74.84 On 2023-11-17 |
71.17 On 2023-11-30 |
-0.09 | -0.12 | 74.84 On 2023-11-17 |
71.17 On 2023-11-30 |
-4.90 | 72.77 |
20D | 75.49 On 2023-11-02 |
71.17 On 2023-11-30 |
0.39 | 0.53 | 75.49 On 2023-11-02 |
71.17 On 2023-11-30 |
-5.72 | 73.15 |
WTD | 74.59 On 2023-12-01 |
71.17 On 2023-11-30 |
0.29 | 0.39 | 73.60 On 2023-11-27 |
71.17 On 2023-11-30 |
-3.30 | 72.65 |
MTD | 74.59 On 2023-12-01 |
72.25 On 2023-12-01 |
0.87 | 1.19 | -- | -- | -- | 73.86 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,245.50 | +294.61 | +0.82 | 321,372,015 |
DJTA
Dow Jones Transportation Average |
15,463.76 | +445.25 | +2.96 | 122,415,435 |
SPX
S&P 500 Index |
4,594.63 | +26.83 | +0.59 | |
OEX
S&P 100 Index |
2,159.78 | +5.14 | +0.24 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
15,997.58 | +49.71 | +0.31 | |
NYA
NYSE Composite Index |
16,263.75 | +174.91 | +1.09 | |
XAX
NYSE AMEX Composite Index |
4,685.93 | +36.37 | +0.78 | |
RUI
RUSSELL 1000 Index |
2,520.16 | +18.46 | +0.74 | |
RUT
Russell 2000 Index |
1,862.64 | +53.62 | +2.96 | |
RUA
Russell 3000 Index |
2,635.08 | +22.21 | +0.85 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.63 | -0.29 |