ACHC: Acadia Healthcare Company Inc.

As of Tuesday, March 11th, 2025

$ 29.12

-0.75 -2.51%

Open: 29.94
High: 30.02
Low: 28.67
Volume: 1,240,319
Previous Close on Monday, March 10th, 2025

$ 29.87

-0.70 -2.29%

Open: 30.65
High: 31.43
Low: 29.85
Volume: 1,844,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 29.94 30.02 28.67 29.12 1,240,319 -0.75 -2.51
2025-03-10 30.65 31.43 29.85 29.87 1,844,154 -0.70 -2.29
2025-03-07 29.98 31.21 29.44 30.57 3,319,074 +0.66 +2.21
2025-03-06 29.47 30.82 29.35 29.91 2,782,230 +0.23 +0.77
2025-03-05 30.44 30.95 28.19 29.68 2,452,054 -0.78 -2.56
2025-03-04 28.68 30.91 28.09 30.46 5,909,329 +1.20 +4.10
2025-03-03 30.46 30.55 29.19 29.26 5,438,286 -0.72 -2.40
2025-02-28 32.50 33.58 29.79 29.98 7,801,820 -10.28 -25.53
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 31.43
On 2025-03-10		 28.19
On 2025-03-05		 -1.34 -4.40 31.43
On 2025-03-10		 28.67
On 2025-03-11		 -8.78 29.83
10D 42.85
On 2025-02-27		 28.09
On 2025-03-04		 -13.23 -31.24 42.85
On 2025-02-27		 28.09
On 2025-03-04		 -34.45 32.01
20D 42.96
On 2025-02-11		 28.09
On 2025-03-04		 -13.73 -32.04 42.96
On 2025-02-11		 28.09
On 2025-03-04		 -34.61 36.58
WTD 31.43
On 2025-03-10		 28.67
On 2025-03-11		 -1.45 -4.74 31.43
On 2025-03-10		 28.67
On 2025-03-11		 -8.78 29.50
MTD 31.43
On 2025-03-10		 28.09
On 2025-03-04		 -0.86 -2.87 31.43
On 2025-03-10		 28.67
On 2025-03-11		 -8.78 29.84
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

166.63 -8.49 -4.85 1,209,675
CGNX

Cognex Corporation

32.17 -1.47 -4.37 1,713,572
ACHC

Acadia Healthcare Company Inc.

29.12 -0.75 -2.51 1,240,319