ACHC: Acadia Healthcare Company Inc.

As of Friday, December 1st, 2023

$ 73.86

+0.87 +1.19%

Open: 72.72
High: 74.59
Low: 72.25
Volume: 311,030
Previous Close on Thursday, November 30th, 2023

$ 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
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 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
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
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