ACHC: Acadia Healthcare Company Inc.
$ 68.30 |
|
-0.65 -0.94% |
Open: | 68.89 |
High: | 69.25 |
Low: | 68.16 |
Volume: | 328,470 |
$ 68.95
+0.31 +0.45%
Open: | 68.51 |
High: | 69.31 |
Low: | 68.16 |
Volume: | 287,438 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-09 | 68.89 | 69.25 | 68.16 | 68.30 | 328,470 | -0.65 | -0.94 |
2023-06-08 | 68.51 | 69.31 | 68.16 | 68.95 | 287,438 | +0.31 | +0.45 |
2023-06-07 | 68.46 | 69.80 | 67.88 | 68.64 | 531,707 | +0.58 | +0.85 |
2023-06-06 | 68.88 | 69.22 | 67.20 | 68.06 | 522,519 | -0.81 | -1.18 |
2023-06-05 | 69.16 | 69.85 | 68.56 | 68.87 | 684,859 | -0.62 | -0.89 |
2023-06-02 | 70.73 | 71.54 | 69.37 | 69.49 | 827,597 | -1.38 | -1.95 |
2023-06-01 | 70.50 | 70.98 | 69.74 | 70.87 | 420,763 | +0.24 | +0.34 |
2023-05-31 | 68.94 | 71.06 | 68.22 | 70.63 | 807,057 | +1.69 | +2.45 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 69.85 On 2023-06-05 |
67.20 On 2023-06-06 |
-1.19 | -1.71 | 69.85 On 2023-06-05 |
67.20 On 2023-06-06 |
-3.79 | 68.56 |
10D | 71.54 On 2023-06-02 |
67.20 On 2023-06-06 |
0.44 | 0.65 | 71.54 On 2023-06-02 |
67.20 On 2023-06-06 |
-6.07 | 69.21 |
20D | 73.40 On 2023-05-19 |
67.20 On 2023-06-06 |
-3.10 | -4.34 | 73.40 On 2023-05-19 |
67.20 On 2023-06-06 |
-8.45 | 70.10 |
WTD | 69.85 On 2023-06-05 |
67.20 On 2023-06-06 |
-1.19 | -1.71 | 69.85 On 2023-06-05 |
67.20 On 2023-06-06 |
-3.79 | 68.56 |
MTD | 71.54 On 2023-06-02 |
67.20 On 2023-06-06 |
-2.33 | -3.30 | 71.54 On 2023-06-02 |
67.20 On 2023-06-06 |
-6.07 | 69.03 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,876.78 | +43.17 | +0.13 | 262,314,237 |
DJTA
Dow Jones Transportation Average |
14,243.36 | -157.80 | -1.10 | 80,703,740 |
SPX
S&P 500 Index |
4,298.86 | +4.93 | +0.11 | |
OEX
S&P 100 Index |
2,006.51 | +4.81 | +0.24 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,528.36 | +43.82 | +0.30 | |
NYA
NYSE Composite Index |
15,499.91 | -2.73 | -0.02 | |
XAX
NYSE AMEX Composite Index |
4,109.46 | -8.25 | -0.20 | |
RUI
RUSSELL 1000 Index |
2,353.53 | +1.56 | +0.07 | |
RUT
Russell 2000 Index |
1,865.71 | -15.07 | -0.80 | |
RUA
Russell 3000 Index |
2,470.18 | +0.42 | +0.02 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.83 | +0.18 | +1.32 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.34 | -0.21 | -0.97 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.55 |