ACHC: Acadia Healthcare Company Inc.

As of Thursday, April 18th, 2024

$ 70.28

-0.70 -0.99%

Open: 70.14
High: 70.76
Low: 69.46
Volume: 612,938
Previous Close on Tuesday, April 16th, 2024

$ 70.98

-2.13 -2.91%

Open: 73.46
High: 73.91
Low: 70.81
Volume: 654,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 70.14 70.76 69.46 70.28 612,938 -0.70 -0.99
2024-04-16 73.46 73.91 70.81 70.98 654,248 -2.13 -2.91
2024-04-15 73.74 73.99 71.75 73.11 830,315 -0.07 -0.10
2024-04-12 74.76 74.96 73.13 73.18 559,460 -1.80 -2.40
2024-04-11 75.99 76.77 74.87 74.98 453,563 -0.82 -1.08
2024-04-10 75.32 76.03 75.31 75.80 326,271 -0.59 -0.77
2024-04-09 75.70 76.75 75.53 76.39 374,642 +0.96 +1.27
2024-04-08 75.66 76.21 75.12 75.43 322,686 -0.54 -0.71
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 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -5.52 -7.28 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -9.52 72.51
10D 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -5.54 -7.31 76.77
On 2024-04-11		 69.46
On 2024-04-18		 -9.52 74.11
20D 80.03
On 2024-03-28		 69.46
On 2024-04-18		 -8.22 -10.47 80.03
On 2024-03-28		 69.46
On 2024-04-18		 -13.21 75.43
WTD 73.99
On 2024-04-15		 69.46
On 2024-04-18		 -2.90 -3.96 73.99
On 2024-04-15		 69.46
On 2024-04-18		 -6.12 71.46
MTD 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -8.94 -11.29 79.45
On 2024-04-01		 69.46
On 2024-04-18		 -12.57 74.52
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

70.28 -0.70 -0.99 612,938