ACHC: Acadia Healthcare Company Inc.

As of Friday, April 26th, 2024

$ 73.59

+0.21 +0.29%

Open: 73.75
High: 74.65
Low: 73.21
Volume: 689,372
Previous Close on Thursday, April 25th, 2024

$ 73.38

+2.19 +3.08%

Open: 71.99
High: 73.77
Low: 71.39
Volume: 1,103,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 73.75 74.65 73.21 73.59 689,372 +0.21 +0.29
2024-04-25 71.99 73.77 71.39 73.38 1,103,907 +2.19 +3.08
2024-04-24 70.46 71.36 70.14 71.19 454,377 +0.45 +0.64
2024-04-23 70.48 71.32 69.94 70.74 539,112 +0.48 +0.68
2024-04-22 70.20 70.84 69.91 70.26 480,588 +0.10 +0.14
2024-04-19 70.73 70.73 69.74 70.16 399,420 -0.12 -0.17
2024-04-18 70.14 70.76 69.46 70.28 612,938 +0.03 +0.04
2024-04-17 71.21 71.66 70.09 70.25 441,319 -0.73 -1.03
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 74.65
On 2024-04-26		 69.91
On 2024-04-22		 3.43 4.89 70.84
On 2024-04-22		 70.84
On 2024-04-22		 0.00 71.83
10D 74.65
On 2024-04-26		 69.46
On 2024-04-18		 0.41 0.56 73.99
On 2024-04-15		 69.46
On 2024-04-18		 -6.12 71.39
20D 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -5.63 -7.11 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -12.57 73.42
WTD 74.65
On 2024-04-26		 69.91
On 2024-04-22		 3.43 4.89 70.84
On 2024-04-22		 70.84
On 2024-04-22		 0.00 71.83
MTD 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -5.63 -7.11 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -12.57 73.42
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

73.59 +0.21 +0.29 689,372