ACHC: Acadia Healthcare Company Inc.

As of Monday, March 18th, 2024

$ 78.15

+0.36 +0.46%

Open: 78.43
High: 78.92
Low: 77.59
Volume: 692,649
Previous Close on Friday, March 15th, 2024

$ 77.79

-1.08 -1.37%

Open: 78.32
High: 79.09
Low: 77.20
Volume: 1,487,338
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 78.43 78.92 77.59 78.15 692,649 +0.36 +0.46
2024-03-15 78.32 79.09 77.20 77.79 1,487,338 -1.08 -1.37
2024-03-14 77.87 78.91 76.57 78.87 772,819 +0.51 +0.65
2024-03-13 80.16 81.14 75.64 78.36 1,549,499 -1.95 -2.43
2024-03-12 80.54 80.87 79.38 80.31 1,044,225 -0.22 -0.27
2024-03-11 81.82 81.82 80.37 80.53 692,569 -1.28 -1.56
2024-03-08 83.74 84.44 81.66 81.81 618,334 -1.85 -2.21
2024-03-07 85.09 85.96 83.47 83.66 473,351 -1.06 -1.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.14
On 2024-03-13
75.64
On 2024-03-13
-2.38 -2.96 81.14
On 2024-03-13
76.57
On 2024-03-14
-5.64 78.70
10D 85.96
On 2024-03-07
75.64
On 2024-03-13
-7.47 -8.72 85.96
On 2024-03-07
75.64
On 2024-03-13
-12.01 80.89
20D 87.77
On 2024-02-27
75.64
On 2024-03-13
-4.74 -5.72 87.77
On 2024-02-27
75.64
On 2024-03-13
-13.82 82.75
WTD 78.92
On 2024-03-18
77.59
On 2024-03-18
0.36 0.46 -- -- -- 78.15
MTD 86.56
On 2024-03-04
75.64
On 2024-03-13
-5.30 -6.35 86.56
On 2024-03-04
75.64
On 2024-03-13
-12.62 81.55
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

78.15 +0.36 +0.46 692,649