ACHC: Acadia Healthcare Company Inc.

As of Friday, January 17th, 2025

$ 43.78

+1.83 +4.36%

Open: 42.09
High: 44.34
Low: 41.62
Volume: 2,442,789
Previous Close on Thursday, January 16th, 2025

$ 41.95

-1.09 -2.53%

Open: 43.02
High: 43.48
Low: 41.77
Volume: 1,267,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 42.09 44.34 41.62 43.78 2,442,789 +1.83 +4.36
2025-01-16 43.02 43.48 41.77 41.95 1,267,391 -1.09 -2.53
2025-01-15 45.06 45.19 42.81 43.04 2,979,729 -1.33 -3.00
2025-01-14 45.33 45.62 42.98 44.37 2,092,407 -1.04 -2.29
2025-01-13 44.47 47.08 43.91 45.41 1,963,725 +0.49 +1.09
2025-01-10 45.04 45.64 44.88 44.92 1,884,764 -0.20 -0.44
2025-01-08 44.67 45.61 44.57 45.12 2,543,740 -0.01 -0.02
2025-01-07 46.01 46.84 44.80 45.13 2,328,059 +0.28 +0.62
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 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -1.14 -2.54 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -11.60 43.71
10D 47.08
On 2025-01-13		 40.83
On 2025-01-03		 3.01 7.38 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -11.60 44.29
20D 47.08
On 2025-01-13		 36.80
On 2024-12-23		 4.14 10.44 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -11.60 41.43
WTD 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -1.14 -2.54 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -11.60 43.71
MTD 47.08
On 2025-01-13		 39.76
On 2025-01-02		 4.13 10.42 47.08
On 2025-01-13		 41.62
On 2025-01-17		 -11.60 43.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

43.78 +1.83 +4.36 2,442,789