ACHC: Acadia Healthcare Company Inc.

As of Monday, August 8th, 2022

$ 81.37

-- 0 0%

Open: 81.37
High: 81.37
Low: 81.37
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 81.37

+0.61 +0.76%

Open: 80.31
High: 81.43
Low: 79.73
Volume: 454,048

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 80.31 81.43 79.73 81.37 454,048 +0.61 +0.76%
2022-08-04 82.00 82.03 80.47 80.76 409,888 -1.18 -1.44%
2022-08-03 81.32 82.39 80.71 81.94 407,192 +0.81 +1.00%
2022-08-02 81.50 82.17 80.97 81.13 562,405 -0.80 -0.98%
2022-08-01 83.38 83.38 81.58 81.93 519,581 -0.98 -1.18%
2022-07-29 80.75 83.63 80.57 82.91 909,135 +1.23 +1.51%
2022-07-28 81.73 82.00 78.03 81.68 932,507 +3.19 +4.06%
2022-07-27 78.60 79.21 77.51 78.49 812,326 -0.36 -0.46%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

76.00 +1.64 +2.21% 1,158,306
KO

The Coca-Cola Company

63.53 +0.15 +0.24% 1,416,026
PFE

Pfizer Inc.

49.31 +0.04 +0.07% 2,076,565
VZ

Verizon Communications Inc.

44.93 -0.02 -0.04% 2,122,927
VIX

CBOE Volatility Index

21.31 +0.13 +0.61%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,105.23 +301.76 +0.92% 40,751,640
DJTA

Dow Jones Transportation Average

14,730.57 +129.52 +0.89% 11,316,913
SPX

S&P 500 Index

4,185.84 +40.65 +0.98%
OEX

S&P 100 Index

1,913.71 +20.07 +1.06%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,381.61 +173.92 +1.32% 0
NYA

NYSE Composite Index

15,407.26 +134.03 +0.88%
XAX

NYSE AMEX Composite Index

3,994.19 +29.78 +0.75%
RUI

RUSSELL 1000 Index

2,306.21 +24.52 +1.07%
RUT

Russell 2000 Index

1,952.43 +30.60 +1.59%
RUA

Russell 3000 Index

2,429.80 +26.58 +1.11%
W5000

Wilshire 5000 Total Market Index

41,924.56 +485.36 +1.17%
VIX

CBOE Volatility Index

21.31 +0.13 +0.61%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.27 -0.12 -0.42%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.64 +0.07 +0.26%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.29 +0.10 +0.41%
VXN

CBOE NASDAQ 100 Volatility Index

27.79 +0.62 +2.28%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,314.90 +45.97 +0.73% 0
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

81.37 0.00 0.00%