ACHC: Acadia Healthcare Company Inc.
$ 19.24 |
|
+1.04 +5.71% |
|
| Open: | 18.30 |
| High: | 19.28 |
| Low: | 18.22 |
| Volume: | 2,850,657 |
$ 18.20
+0.20 +1.11%
| Open: | 18.17 |
| High: | 18.62 |
| Low: | 17.75 |
| Volume: | 3,505,528 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 18.30 | 19.28 | 18.22 | 19.24 | 2,850,657 | +1.04 | +5.71 |
| 2025-08-07 | 18.17 | 18.62 | 17.75 | 18.20 | 3,505,528 | +0.20 | +1.11 |
| 2025-08-06 | 20.78 | 22.04 | 17.13 | 18.00 | 6,384,954 | -3.76 | -17.28 |
| 2025-08-05 | 21.48 | 22.51 | 21.48 | 21.76 | 3,342,632 | +0.39 | +1.82 |
| 2025-08-04 | 21.15 | 21.65 | 20.88 | 21.37 | 2,166,993 | +0.28 | +1.33 |
| 2025-08-01 | 21.68 | 21.81 | 20.83 | 21.09 | 1,874,471 | -0.68 | -3.12 |
| 2025-07-31 | 22.31 | 22.56 | 21.70 | 21.77 | 1,997,300 | -0.68 | -3.03 |
| 2025-07-30 | 22.37 | 22.59 | 21.91 | 22.45 | 1,376,668 | +0.19 | +0.85 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-1.85 | -8.77 | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-23.92 | 19.71 |
| 10D | 23.13 On 2025-07-28 |
17.13 On 2025-08-06 |
-3.02 | -13.55 | 23.13 On 2025-07-28 |
17.13 On 2025-08-06 |
-25.96 | 20.88 |
| 20D | 24.64 On 2025-07-15 |
17.13 On 2025-08-06 |
-5.12 | -21.02 | 24.64 On 2025-07-15 |
17.13 On 2025-08-06 |
-30.49 | 21.71 |
| WTD | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-1.85 | -8.77 | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-23.92 | 19.71 |
| MTD | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-2.53 | -11.62 | 22.51 On 2025-08-05 |
17.13 On 2025-08-06 |
-23.92 | 19.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |