ACHC: Acadia Healthcare Company Inc.

As of Friday, June 9th, 2023

$ 68.30

-0.65 -0.94%

Open: 68.89
High: 69.25
Low: 68.16
Volume: 328,470
Previous Close on Thursday, June 8th, 2023

$ 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
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 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
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
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