ACHC: Acadia Healthcare Company Inc.

As of Wednesday, November 20th, 2024

$ 39.10

+2.01 +5.42%

Open: 36.94
High: 39.89
Low: 36.79
Volume: 1,959,749
Previous Close on Tuesday, November 19th, 2024

$ 37.09

-0.04 -0.11%

Open: 36.99
High: 37.48
Low: 36.61
Volume: 1,410,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 36.94 39.89 36.79 39.10 1,959,749 +2.01 +5.42
2024-11-19 36.99 37.48 36.61 37.09 1,410,657 -0.04 -0.11
2024-11-18 37.70 37.70 36.50 37.13 1,250,347 -0.69 -1.82
2024-11-15 39.24 39.24 37.78 37.82 1,845,996 -1.54 -3.91
2024-11-14 39.83 40.20 39.27 39.36 1,148,328 -0.47 -1.18
2024-11-13 40.04 40.54 39.64 39.83 1,170,875 -0.28 -0.70
2024-11-12 41.23 41.38 39.79 40.11 1,432,774 -1.33 -3.21
2024-11-11 40.91 41.90 40.87 41.44 1,475,806 +0.62 +1.52
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 40.20
On 2024-11-14		 36.50
On 2024-11-18		 -0.73 -1.83 40.20
On 2024-11-14		 36.50
On 2024-11-18		 -9.20 38.10
10D 43.03
On 2024-11-07		 36.50
On 2024-11-18		 -3.39 -7.98 43.03
On 2024-11-07		 36.50
On 2024-11-18		 -15.18 39.48
20D 52.39
On 2024-10-29		 36.50
On 2024-11-18		 -11.66 -22.97 52.39
On 2024-10-29		 36.50
On 2024-11-18		 -30.33 43.21
WTD 39.89
On 2024-11-20		 36.50
On 2024-11-18		 1.28 3.38 37.70
On 2024-11-18		 36.61
On 2024-11-19		 -2.90 37.77
MTD 44.51
On 2024-11-06		 36.50
On 2024-11-18		 -3.59 -8.41 44.51
On 2024-11-06		 36.50
On 2024-11-18		 -18.00 40.30
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

60.38 -0.42 -0.69 1,572,669
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
EXC

Exelon

38.73 -0.37 -0.95 5,482,509
SPOT

Spotify Technology S.A.

470.01 +6.18 +1.33 2,379,232
ACHC

Acadia Healthcare Company Inc.

39.10 +2.01 +5.42 1,959,749