ACHC: Acadia Healthcare Company Inc.

As of Tuesday, October 22nd, 2024

$ 53.16

-- 0 0%

Open: 53.16
High: 53.16
Low: 53.16
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 53.16

+1.13 +2.17%

Open: 52.31
High: 54.15
Low: 51.75
Volume: 2,263,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 52.31 54.15 51.75 53.16 2,263,246 +1.13 +2.17
2024-10-18 59.08 60.52 51.07 52.03 6,201,478 -7.29 -12.29
2024-10-17 56.93 59.39 56.51 59.32 1,111,450 +1.93 +3.36
2024-10-16 56.89 58.65 56.46 57.39 868,448 +0.43 +0.75
2024-10-15 56.84 58.94 56.52 56.96 1,079,457 +0.03 +0.05
2024-10-14 54.88 56.95 54.50 56.93 909,416 +2.11 +3.85
2024-10-11 55.09 55.58 54.41 54.82 1,040,689 -0.65 -1.17
2024-10-10 54.85 55.54 53.86 55.47 1,395,505 +1.12 +2.06
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 60.52
On 2024-10-18		 51.07
On 2024-10-18		 -3.77 -6.62 60.52
On 2024-10-18		 51.75
On 2024-10-21		 -14.49 55.77
10D 60.52
On 2024-10-18		 51.07
On 2024-10-18		 -1.80 -3.28 60.52
On 2024-10-18		 51.75
On 2024-10-21		 -14.49 55.57
20D 77.49
On 2024-09-25		 51.07
On 2024-10-18		 -23.02 -30.22 77.49
On 2024-09-25		 51.07
On 2024-10-18		 -34.09 59.95
WTD 54.15
On 2024-10-21		 51.75
On 2024-10-21		 1.13 2.17 -- -- -- 53.16
MTD 63.41
On 2024-10-01		 51.07
On 2024-10-18		 -10.25 -16.16 63.41
On 2024-10-01		 51.07
On 2024-10-18		 -19.46 56.29
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.21 -15.02 -7.73 8,213,625
KO

The Coca-Cola Company

69.70 +0.25 +0.35 4,748,409
PFE

Pfizer Inc.

28.88 -0.06 -0.19 11,348,144
VZ

Verizon Communications Inc.

41.96 -1.74 -3.97 21,458,262
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,847.62 -83.98 -0.20 112,244,437
DJTA

Dow Jones Transportation Average

16,194.28 +4.16 +0.03 26,549,115
SPX

S&P 500 Index

5,838.91 -15.07 -0.26
OEX

S&P 100 Index

2,824.22 -1.62 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,317.07 -44.39 -0.22
NYA

NYSE Composite Index

19,636.64 -83.68 -0.42
XAX

NYSE AMEX Composite Index

5,387.33 -5.03 -0.09
RUI

RUSSELL 1000 Index

3,188.49 -9.15 -0.29
RUT

Russell 2000 Index

2,231.82 -7.90 -0.35
RUA

Russell 3000 Index

3,324.56 -9.65 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 +0.29 +1.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.12 -23.03 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WTM

White Mountains Insurance Group Ltd.

1,830.98 0.00 0.00
SPX

S&P 500 Index

5,838.91 -15.07 -0.26
ABBV

AbbVie Inc.

186.54 0.00 0.00
ABNB

Airbnb Inc.

137.19 0.00 0.00
ACHC

Acadia Healthcare Company Inc.

53.16 0.00 0.00