ACHC: Acadia Healthcare Company Inc.
$ 21.92 |
|
-0.85 -3.73% |
|
| Open: | 22.74 |
| High: | 22.90 |
| Low: | 21.91 |
| Volume: | 1,278,458 |
$ 22.77
+0.09 +0.40%
| Open: | 22.65 |
| High: | 23.03 |
| Low: | 22.38 |
| Volume: | 911,750 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 22.74 | 22.90 | 21.91 | 21.92 | 1,278,458 | -0.85 | -3.73 |
| 2025-07-17 | 22.65 | 23.03 | 22.38 | 22.77 | 911,750 | +0.09 | +0.40 |
| 2025-07-16 | 23.45 | 23.45 | 22.35 | 22.68 | 1,114,352 | -0.59 | -2.54 |
| 2025-07-15 | 24.36 | 24.64 | 23.16 | 23.27 | 1,441,564 | -0.81 | -3.36 |
| 2025-07-14 | 24.09 | 24.35 | 23.83 | 24.08 | 1,359,357 | -0.28 | -1.15 |
| 2025-07-11 | 24.43 | 24.60 | 23.82 | 24.36 | 1,355,222 | -0.33 | -1.34 |
| 2025-07-10 | 24.46 | 25.04 | 23.99 | 24.69 | 1,555,112 | +0.27 | +1.11 |
| 2025-07-09 | 24.32 | 24.66 | 24.00 | 24.42 | 1,582,334 | +0.30 | +1.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.64 On 2025-07-15 |
21.91 On 2025-07-18 |
-2.44 | -10.02 | 24.64 On 2025-07-15 |
21.91 On 2025-07-18 |
-11.06 | 22.94 |
| 10D | 25.04 On 2025-07-10 |
21.91 On 2025-07-18 |
-1.44 | -6.16 | 25.04 On 2025-07-10 |
21.91 On 2025-07-18 |
-12.50 | 23.56 |
| 20D | 25.04 On 2025-07-10 |
20.36 On 2025-06-23 |
0.40 | 1.86 | 25.04 On 2025-07-10 |
21.91 On 2025-07-18 |
-12.50 | 22.86 |
| WTD | 24.64 On 2025-07-15 |
21.91 On 2025-07-18 |
-2.44 | -10.02 | 24.64 On 2025-07-15 |
21.91 On 2025-07-18 |
-11.06 | 22.94 |
| MTD | 25.04 On 2025-07-10 |
21.91 On 2025-07-18 |
-0.77 | -3.39 | 25.04 On 2025-07-10 |
21.91 On 2025-07-18 |
-12.50 | 23.51 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |