ACHC: Acadia Healthcare Company Inc.
$ 23.32 |
|
-- 0 0% |
Open: | 23.32 |
High: | 23.32 |
Low: | 23.32 |
Volume: | N/A |
$ 23.32
-0.04 -0.17%
Open: | 23.30 |
High: | 23.40 |
Low: | 22.94 |
Volume: | 1,980,930 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-07 | 23.30 | 23.40 | 22.94 | 23.32 | 1,980,930 | -0.04 | -0.17 |
2025-07-03 | 23.48 | 23.98 | 23.07 | 23.36 | 1,483,832 | +0.17 | +0.73 |
2025-07-02 | 23.49 | 23.66 | 22.89 | 23.19 | 2,047,075 | -0.30 | -1.28 |
2025-07-01 | 22.69 | 23.88 | 22.23 | 23.49 | 2,680,957 | +0.80 | +3.53 |
2025-06-30 | 22.01 | 23.19 | 21.68 | 22.69 | 3,996,035 | +0.79 | +3.61 |
2025-06-27 | 22.06 | 22.15 | 21.62 | 21.90 | 2,804,814 | -0.16 | -0.70 |
2025-06-26 | 21.09 | 22.42 | 21.09 | 22.06 | 2,283,122 | +1.12 | +5.32 |
2025-06-25 | 21.48 | 21.48 | 20.72 | 20.94 | 1,857,328 | -0.58 | -2.70 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,341.50 | -64.86 | -0.15 | 169,784,100 |
DJTA
Dow Jones Transportation Average |
15,967.60 | +156.48 | +0.99 | 52,644,972 |
SPX
S&P 500 Index |
6,230.66 | +0.68 | +0.01 | |
OEX
S&P 100 Index |
3,053.62 | -2.23 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,698.36 | +12.79 | +0.06 | |
NYA
NYSE Composite Index |
20,584.01 | +38.41 | +0.19 | |
XAX
NYSE AMEX Composite Index |
5,885.40 | +19.38 | +0.33 | |
RUI
RUSSELL 1000 Index |
3,411.27 | +0.41 | +0.01 | |
RUT
Russell 2000 Index |
2,232.90 | +18.68 | +0.84 | |
RUA
Russell 3000 Index |
3,545.92 | +1.68 | +0.05 | |
VIX
CBOE Volatility Index |
16.74 | -1.05 | -5.90 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.18 | -0.50 | -2.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.04 | -0.57 | -2.64 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.48 | -0.73 | -3.61 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,384.30 | +6.44 | +0.06 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ACHC
Acadia Healthcare Company Inc. |
23.32 | 0.00 | 0.00 |