ACHC: Acadia Healthcare Company Inc.
$ 78.15 |
|
+0.36 +0.46% |
Open: | 78.43 |
High: | 78.92 |
Low: | 77.59 |
Volume: | 692,649 |
$ 77.79
-1.08 -1.37%
Open: | 78.32 |
High: | 79.09 |
Low: | 77.20 |
Volume: | 1,487,338 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 78.43 | 78.92 | 77.59 | 78.15 | 692,649 | +0.36 | +0.46 |
2024-03-15 | 78.32 | 79.09 | 77.20 | 77.79 | 1,487,338 | -1.08 | -1.37 |
2024-03-14 | 77.87 | 78.91 | 76.57 | 78.87 | 772,819 | +0.51 | +0.65 |
2024-03-13 | 80.16 | 81.14 | 75.64 | 78.36 | 1,549,499 | -1.95 | -2.43 |
2024-03-12 | 80.54 | 80.87 | 79.38 | 80.31 | 1,044,225 | -0.22 | -0.27 |
2024-03-11 | 81.82 | 81.82 | 80.37 | 80.53 | 692,569 | -1.28 | -1.56 |
2024-03-08 | 83.74 | 84.44 | 81.66 | 81.81 | 618,334 | -1.85 | -2.21 |
2024-03-07 | 85.09 | 85.96 | 83.47 | 83.66 | 473,351 | -1.06 | -1.25 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 81.14 On 2024-03-13 |
75.64 On 2024-03-13 |
-2.38 | -2.96 | 81.14 On 2024-03-13 |
76.57 On 2024-03-14 |
-5.64 | 78.70 |
10D | 85.96 On 2024-03-07 |
75.64 On 2024-03-13 |
-7.47 | -8.72 | 85.96 On 2024-03-07 |
75.64 On 2024-03-13 |
-12.01 | 80.89 |
20D | 87.77 On 2024-02-27 |
75.64 On 2024-03-13 |
-4.74 | -5.72 | 87.77 On 2024-02-27 |
75.64 On 2024-03-13 |
-13.82 | 82.75 |
WTD | 78.92 On 2024-03-18 |
77.59 On 2024-03-18 |
0.36 | 0.46 | -- | -- | -- | 78.15 |
MTD | 86.56 On 2024-03-04 |
75.64 On 2024-03-13 |
-5.30 | -6.35 | 86.56 On 2024-03-04 |
75.64 On 2024-03-13 |
-12.62 | 81.55 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ACHC
Acadia Healthcare Company Inc. |
78.15 | +0.36 | +0.46 | 692,649 |