ACHC: Acadia Healthcare Company Inc.

As of Tuesday, November 28th, 2023

$ 72.49

-- 0 0%

Open: 72.49
High: 72.49
Low: 72.49
Volume: N/A
Previous Close on Monday, November 27th, 2023

$ 72.49

-1.08 -1.47%

Open: 73.35
High: 73.60
Low: 72.28
Volume: 357,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-11-27 73.35 73.60 72.28 72.49 357,348 -1.08 -1.47
2023-11-24 72.77 73.75 72.60 73.57 130,648 +0.59 +0.81
2023-11-22 73.17 73.40 72.48 72.98 272,026 +0.38 +0.52
2023-11-21 72.38 73.65 72.38 72.60 397,512 -0.02 -0.03
2023-11-20 72.29 73.36 72.26 72.62 367,981 -0.09 -0.12
2023-11-17 73.97 74.84 72.47 72.71 582,343 -1.24 -1.68
2023-11-16 74.99 75.48 73.55 73.95 396,284 -0.97 -1.29
2023-11-15 73.50 75.43 73.48 74.92 828,016 +1.37 +1.86
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

118.78 -1.20 -1.00 1,901,552
KO

The Coca-Cola Company

58.65 +0.19 +0.32 7,016,482
PFE

Pfizer Inc.

29.69 -0.46 -1.51 19,865,073
VZ

Verizon Communications Inc.

37.35 +0.00 +0.01 8,027,559
VIX

CBOE Volatility Index

12.63 -0.06 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,416.17 +82.70 +0.23 161,460,596
DJTA

Dow Jones Transportation Average

14,812.18 -91.80 -0.62 64,855,220
SPX

S&P 500 Index

4,549.96 -0.47 -0.01
OEX

S&P 100 Index

2,152.28 +1.88 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,965.32 +3.34 +0.02
NYA

NYSE Composite Index

15,936.94 +6.05 +0.04
XAX

NYSE AMEX Composite Index

4,657.76 +22.45 +0.48
RUI

RUSSELL 1000 Index

2,489.61 +0.04 +0.00
RUT

Russell 2000 Index

1,794.92 -6.23 -0.35
RUA

Russell 3000 Index

2,599.86 -0.42 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.06 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.41 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.84 -0.06 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.10 -0.65
VXN

CBOE NASDAQ 100 Volatility Index

16.28 -0.17 -1.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,840.39 +1.54 +0.02
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

72.49 0.00 0.00