ACHC: Acadia Healthcare Company Inc.

As of Friday, January 27th, 2023

$ 84.68

+0.34 +0.40%

Open: 84.03
High: 85.04
Low: 83.43
Volume: 693,181
Previous Close on Thursday, January 26th, 2023

$ 84.34

+0.10 +0.12%

Open: 84.45
High: 85.41
Low: 83.84
Volume: 229,958
Loading...

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
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
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