ACHC: Acadia Healthcare Company Inc.
$ 84.68 |
|
+0.34 +0.40% |
Open: | 84.03 |
High: | 85.04 |
Low: | 83.43 |
Volume: | 693,181 |
$ 84.34
+0.10 +0.12%
Open: | 84.45 |
High: | 85.41 |
Low: | 83.84 |
Volume: | 229,958 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-01-27 | 84.03 | 85.04 | 83.43 | 84.68 | 693,181 | +0.34 | +0.40 |
2023-01-26 | 84.45 | 85.41 | 83.84 | 84.34 | 229,958 | +0.10 | +0.12 |
2023-01-25 | 83.74 | 84.89 | 82.48 | 84.24 | 511,758 | +0.18 | +0.21 |
2023-01-24 | 84.50 | 84.97 | 83.78 | 84.06 | 312,865 | -0.46 | -0.54 |
2023-01-23 | 84.54 | 85.61 | 84.36 | 84.52 | 392,283 | -0.10 | -0.12 |
2023-01-20 | 83.59 | 84.68 | 82.94 | 84.62 | 423,322 | +1.15 | +1.38 |
2023-01-19 | 83.66 | 84.40 | 83.08 | 83.47 | 395,221 | -0.07 | -0.08 |
2023-01-18 | 84.67 | 85.63 | 83.01 | 83.54 | 727,875 | -0.98 | -1.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 85.61 On 2023-01-23 |
82.48 On 2023-01-25 |
0.06 | 0.07 | 85.61 On 2023-01-23 |
82.48 On 2023-01-25 |
-3.66 | 84.37 |
10D | 86.37 On 2023-01-17 |
82.48 On 2023-01-25 |
0.70 | 0.83 | 86.37 On 2023-01-17 |
82.48 On 2023-01-25 |
-4.50 | 84.40 |
20D | 86.37 On 2023-01-17 |
80.49 On 2023-01-03 |
3.11 | 3.81 | 86.37 On 2023-01-17 |
82.48 On 2023-01-25 |
-4.50 | 83.42 |
WTD | 85.61 On 2023-01-23 |
82.48 On 2023-01-25 |
0.06 | 0.07 | 85.61 On 2023-01-23 |
82.48 On 2023-01-25 |
-3.66 | 84.37 |
MTD | 86.37 On 2023-01-17 |
80.49 On 2023-01-03 |
2.36 | 2.87 | 86.37 On 2023-01-17 |
82.48 On 2023-01-25 |
-4.50 | 83.54 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,978.08 | +28.67 | +0.08 | 439,926,880 |
DJTA
Dow Jones Transportation Average |
14,483.33 | +191.14 | +1.34 | 98,439,680 |
SPX
S&P 500 Index |
4,070.56 | +10.13 | +0.25 | |
OEX
S&P 100 Index |
1,817.24 | +8.42 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
12,166.60 | +115.12 | +0.96 |