ACHC: Acadia Healthcare Company Inc.
$ 21.23 |
|
-0.90 -4.07% |
|
| Open: | 21.99 |
| High: | 22.26 |
| Low: | 21.05 |
| Volume: | 1,739,832 |
$ 22.13
-0.64 -2.81%
| Open: | 22.58 |
| High: | 22.70 |
| Low: | 22.11 |
| Volume: | 1,163,367 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 21.99 | 22.26 | 21.05 | 21.23 | 1,739,832 | -0.90 | -4.07 |
| 2025-06-12 | 22.58 | 22.70 | 22.11 | 22.13 | 1,163,367 | -0.64 | -2.81 |
| 2025-06-11 | 22.63 | 22.92 | 22.20 | 22.77 | 4,529,027 | +0.16 | +0.71 |
| 2025-06-10 | 22.19 | 22.95 | 21.35 | 22.61 | 4,539,300 | +0.62 | +2.82 |
| 2025-06-09 | 22.78 | 22.97 | 21.47 | 21.99 | 2,156,340 | -0.75 | -3.30 |
| 2025-06-06 | 22.87 | 23.18 | 22.51 | 22.74 | 882,740 | +0.11 | +0.49 |
| 2025-06-05 | 22.57 | 22.88 | 22.35 | 22.63 | 940,813 | +0.03 | +0.13 |
| 2025-06-04 | 22.50 | 23.27 | 22.47 | 22.60 | 1,439,960 | +0.16 | +0.71 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.97 On 2025-06-09 |
21.05 On 2025-06-13 |
-1.51 | -6.64 | 22.97 On 2025-06-09 |
21.05 On 2025-06-13 |
-8.36 | 22.15 |
| 10D | 23.27 On 2025-06-04 |
21.05 On 2025-06-13 |
-1.41 | -6.23 | 23.27 On 2025-06-04 |
21.05 On 2025-06-13 |
-9.54 | 22.28 |
| 20D | 26.25 On 2025-05-16 |
21.05 On 2025-06-13 |
-4.41 | -17.20 | 26.25 On 2025-05-16 |
21.05 On 2025-06-13 |
-19.81 | 23.00 |
| WTD | 22.97 On 2025-06-09 |
21.05 On 2025-06-13 |
-1.51 | -6.64 | 22.97 On 2025-06-09 |
21.05 On 2025-06-13 |
-8.36 | 22.15 |
| MTD | 23.27 On 2025-06-04 |
21.05 On 2025-06-13 |
-1.41 | -6.23 | 23.27 On 2025-06-04 |
21.05 On 2025-06-13 |
-9.54 | 22.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |