Acadia Healthcare

ACHC
🏛️ usa →
27.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.50 35.00 31.38 32.70 167.3K
09:32 32.59 32.62 32.55 32.62 28.4K
09:33 32.78 32.89 32.67 32.89 35.1K
09:34 33.00 33.01 32.78 33.01 27.7K
09:35 33.16 33.37 33.02 33.02 38.1K
09:36 33.04 33.33 33.03 33.29 87.6K
09:37 33.13 33.44 33.09 33.16 58.0K
09:38 33.18 33.18 32.90 33.02 50.9K
09:39 33.00 33.00 32.59 32.59 47.6K
09:40 32.54 32.54 32.22 32.22 70.5K
09:41 32.05 32.70 32.05 32.48 66.2K
09:42 32.43 32.58 32.37 32.51 51.6K
09:43 32.51 32.51 31.99 32.10 79.8K
09:44 32.04 32.17 32.00 32.00 16.1K
09:45 31.98 32.51 31.98 32.38 27.8K
09:46 32.35 32.42 32.17 32.22 9.6K
09:47 32.05 32.09 31.97 31.97 44.4K
09:48 31.72 31.72 31.25 31.25 43.1K
09:49 31.27 31.54 31.27 31.37 36.8K
09:50 31.30 31.30 31.20 31.25 18.2K
09:51 31.18 31.18 30.69 30.77 35.6K
09:52 30.76 30.96 30.76 30.96 11.8K
09:53 31.00 31.42 31.00 31.33 16.5K
09:54 31.45 31.49 31.45 31.49 6.3K
09:55 31.49 31.50 31.47 31.50 12.0K
09:56 31.50 31.84 31.49 31.84 18.2K
09:57 31.92 31.92 31.75 31.90 32.4K
09:58 31.91 31.92 31.82 31.83 32.2K
09:59 31.60 31.60 31.56 31.59 11.8K
10:00 31.59 31.71 31.59 31.70 10.1K
10:01 31.73 31.92 31.73 31.81 10.4K
10:02 31.86 32.02 31.86 32.02 18.4K
10:03 32.10 32.10 31.94 31.94 54.9K
10:04 31.88 31.96 31.88 31.96 8.5K
10:05 31.96 32.01 31.96 31.96 3.1K
10:06 31.96 31.96 31.61 31.64 29.5K
10:07 31.63 31.64 31.63 31.64 6.3K
10:08 31.67 31.67 31.62 31.62 10.7K
10:09 31.60 31.60 31.45 31.56 21.1K
10:10 31.53 31.55 31.50 31.55 9.3K
10:11 31.67 31.67 31.55 31.55 17.4K
10:12 31.55 31.55 31.40 31.40 17.9K
10:13 31.40 31.40 31.00 31.06 23.4K
10:14 31.06 31.19 31.06 31.19 11.1K
10:15 31.21 31.22 31.05 31.05 6.7K
10:16 31.13 31.13 31.00 31.02 70.5K
10:17 31.00 31.00 30.96 31.00 30.5K
10:18 30.73 30.89 30.73 30.86 38.2K
10:19 30.75 31.02 30.75 31.01 12.5K
10:20 30.99 30.99 30.82 30.82 12.9K
10:21 30.82 31.09 30.82 31.09 51.7K
10:22 31.18 31.18 30.98 30.98 20.5K
10:23 30.98 31.06 30.98 31.00 34.4K
10:24 31.00 31.00 30.83 30.83 4.3K
10:25 30.85 30.92 30.85 30.92 18.2K
10:26 30.92 30.92 30.87 30.87 2.8K
10:27 30.87 30.87 30.76 30.79 17.9K
10:28 30.87 30.96 30.87 30.95 28.0K
10:29 30.95 30.95 30.88 30.88 6.0K
10:30 30.88 30.90 30.72 30.72 8.4K
10:31 30.72 30.85 30.72 30.81 14.8K
10:32 30.87 30.90 30.85 30.85 18.0K
10:33 30.77 30.84 30.77 30.84 27.8K
10:34 30.83 30.83 30.78 30.78 5.5K
10:35 30.89 30.90 30.45 30.45 29.2K
10:36 30.45 30.53 30.45 30.53 13.1K
10:37 30.50 30.52 30.45 30.45 11.9K
10:38 30.42 30.56 30.42 30.56 10.2K
10:39 30.56 30.57 30.50 30.50 8.4K
10:40 30.58 30.58 30.49 30.49 4.4K
10:41 30.45 30.48 30.45 30.48 7.6K
10:42 30.48 30.48 30.34 30.34 6.7K
10:43 30.26 30.27 30.26 30.26 21.7K
10:44 30.27 30.32 30.27 30.32 6.3K
10:45 30.35 30.35 30.30 30.30 21.5K
10:46 30.32 30.37 30.27 30.37 7.8K
10:47 30.36 30.68 30.36 30.68 68.1K
10:48 30.68 30.68 30.55 30.55 30.6K
10:49 30.67 30.67 30.50 30.50 21.5K
10:50 30.50 30.50 30.41 30.48 8.5K
10:51 30.48 30.51 30.48 30.50 14.0K
10:52 30.50 30.50 30.31 30.34 13.4K
10:53 30.32 30.38 30.25 30.34 22.7K
10:54 30.33 30.42 30.33 30.42 7.5K
10:55 30.44 30.60 30.44 30.60 13.4K
10:56 30.58 30.66 30.58 30.66 9.1K
10:57 30.68 30.74 30.68 30.74 15.1K
10:58 30.82 30.82 30.77 30.77 24.7K
10:59 30.77 30.77 30.73 30.73 9.7K
11:00 30.73 30.73 30.61 30.66 13.0K
11:01 30.65 30.65 30.51 30.51 4.6K
11:02 30.55 30.60 30.55 30.57 7.9K
11:03 30.56 30.56 30.50 30.56 15.7K
11:04 30.56 30.56 30.50 30.50 9.3K
11:05 30.54 30.56 30.51 30.56 20.5K
11:06 30.56 30.63 30.56 30.63 4.4K
11:07 30.60 30.63 30.59 30.61 4.9K
11:08 30.61 30.68 30.61 30.66 22.9K
11:09 30.66 30.66 30.55 30.55 1.0K
11:10 30.59 30.69 30.59 30.69 7.8K
11:11 30.65 30.69 30.65 30.67 4.4K
11:12 30.67 30.71 30.67 30.71 4.9K
11:13 30.68 30.70 30.67 30.70 3.7K
11:14 30.70 30.70 30.65 30.65 134.4K
11:15 30.63 30.63 30.63 30.63 2.3K
11:16 30.56 30.56 30.50 30.56 13.8K
11:17 30.55 30.71 30.55 30.71 7.3K
11:18 30.69 30.72 30.69 30.72 1.6K
11:19 30.62 30.71 30.62 30.71 1.0K
11:20 30.71 30.75 30.71 30.75 7.6K
11:21 30.75 30.79 30.69 30.69 84.4K
11:22 30.69 30.73 30.66 30.66 2.4K
11:23 30.55 30.57 30.53 30.57 8.8K
11:24 30.57 30.57 30.51 30.51 4.2K
11:25 30.50 30.62 30.50 30.62 15.9K
11:26 30.67 30.69 30.65 30.65 5.5K
11:27 30.65 30.70 30.65 30.69 6.5K
11:28 30.69 30.69 30.67 30.67 9.5K
11:29 30.67 30.67 30.62 30.62 4.7K
11:30 30.62 30.62 30.60 30.60 3.2K
11:31 30.65 30.66 30.65 30.66 5.5K
11:32 30.68 30.70 30.68 30.70 3.9K
11:33 30.69 30.69 30.62 30.62 13.8K
11:34 30.62 30.62 30.55 30.55 14.9K
11:35 30.55 30.55 30.54 30.54 1.2K
11:36 30.52 30.53 30.45 30.51 9.3K
11:37 30.51 30.58 30.51 30.56 5.8K
11:38 30.56 30.58 30.56 30.58 2.6K
11:39 30.58 30.58 30.55 30.55 3.3K
11:40 30.55 30.55 30.50 30.50 6.4K
11:41 30.49 30.52 30.49 30.52 3.3K
11:42 30.52 30.53 30.52 30.53 2.4K
11:43 30.50 30.52 30.50 30.51 23.0K
11:44 30.51 30.62 30.51 30.62 7.2K
11:45 30.61 30.75 30.61 30.75 10.0K
11:46 30.76 30.76 30.65 30.65 16.1K
11:47 30.67 30.67 30.50 30.51 20.1K
11:48 30.60 30.69 30.60 30.69 8.5K
11:49 30.69 30.86 30.69 30.86 54.4K
11:50 30.85 30.85 30.73 30.74 25.6K
11:51 30.74 30.75 30.74 30.74 0.9K
11:52 30.71 30.75 30.71 30.71 4.0K
11:53 30.66 30.71 30.62 30.62 5.8K
11:54 30.60 30.69 30.60 30.69 7.9K
11:55 30.65 30.66 30.65 30.66 1.4K
11:56 30.66 30.66 30.63 30.63 8.2K
11:57 30.63 30.66 30.61 30.66 11.9K
11:58 30.66 30.66 30.57 30.61 5.9K
11:59 30.61 30.62 30.61 30.62 3.1K
12:00 30.62 30.85 30.62 30.80 8.4K
12:01 30.82 30.82 30.77 30.78 2.7K
12:02 30.75 30.77 30.75 30.77 9.1K
12:03 30.73 30.73 30.70 30.71 3.6K
12:04 30.68 30.68 30.59 30.59 6.5K
12:05 30.59 30.61 30.59 30.61 1.3K
12:06 30.57 30.61 30.57 30.60 6.1K
12:07 30.60 30.65 30.59 30.65 3.0K
12:08 30.60 30.63 30.60 30.63 5.0K
12:09 30.59 30.60 30.59 30.59 4.0K
12:10 30.76 30.76 30.76 30.76 6.6K
12:11 30.76 30.79 30.74 30.79 8.4K
12:12 30.79 30.82 30.79 30.82 2.4K
12:13 30.82 30.82 30.80 30.81 2.8K
12:14 30.82 30.82 30.80 30.80 10.3K
12:15 30.80 30.80 30.78 30.78 3.9K
12:16 30.79 30.83 30.77 30.77 40.7K
12:17 30.77 30.77 30.58 30.61 3.8K
12:18 30.60 30.64 30.60 30.64 4.4K
12:19 30.64 30.70 30.64 30.70 14.7K
12:20 30.70 30.70 30.65 30.65 7.9K
12:21 30.66 30.66 30.63 30.63 3.7K
12:22 30.61 30.63 30.60 30.62 4.8K
12:23 30.62 30.63 30.58 30.60 2.2K
12:24 30.61 30.62 30.59 30.62 2.2K
12:25 30.62 30.68 30.60 30.65 6.2K
12:26 30.63 30.63 30.57 30.57 12.0K
12:27 30.52 30.56 30.49 30.56 11.7K
12:28 30.56 30.56 30.52 30.52 2.1K
12:29 30.56 30.62 30.56 30.62 8.7K
12:30 30.62 30.65 30.62 30.65 1.7K
12:31 30.65 30.67 30.65 30.65 7.0K
12:32 30.65 30.65 30.64 30.64 2.5K
12:33 30.64 30.65 30.64 30.64 2.6K
12:34 30.64 30.64 30.64 30.64 1.2K
12:35 30.64 30.64 30.60 30.60 2.5K
12:36 30.60 30.63 30.59 30.62 7.6K
12:37 30.62 30.62 30.56 30.58 6.7K
12:38 30.57 30.57 30.54 30.54 4.6K
12:39 30.53 30.53 30.52 30.53 2.2K
12:40 30.52 30.53 30.52 30.53 2.5K
12:41 30.55 30.55 30.53 30.53 4.9K
12:42 30.53 30.53 30.52 30.52 2.5K
12:43 30.52 30.52 30.52 30.52 0.6K
12:44 30.52 30.52 30.51 30.51 3.5K
12:45 30.51 30.56 30.51 30.56 9.8K
12:46 30.56 30.69 30.56 30.63 12.4K
12:47 30.63 30.63 30.56 30.56 11.5K
12:48 30.55 30.56 30.55 30.56 2.9K
12:49 30.56 30.56 30.47 30.47 25.1K
12:50 30.51 30.51 30.43 30.45 19.0K
12:51 30.45 30.45 30.31 30.31 9.4K
12:52 30.32 30.42 30.32 30.40 10.2K
12:53 30.42 30.48 30.42 30.45 4.8K
12:54 30.45 30.51 30.45 30.51 10.1K
12:55 30.53 30.60 30.53 30.60 5.3K
12:56 30.62 30.62 30.58 30.58 3.6K
12:57 30.60 30.60 30.57 30.57 1.9K
12:58 30.57 30.57 30.52 30.52 7.3K
12:59 30.52 30.52 30.50 30.50 3.3K
13:00 30.44 30.44 30.40 30.40 2.4K
13:01 30.42 30.42 30.42 30.42 4.0K
13:02 30.43 30.49 30.43 30.49 7.9K
13:03 30.50 30.53 30.50 30.52 6.1K
13:04 30.52 30.58 30.52 30.58 5.1K
13:05 30.59 30.60 30.54 30.54 17.7K
13:06 30.55 30.63 30.55 30.59 3.8K
13:07 30.59 30.67 30.59 30.60 5.5K
13:08 30.60 30.63 30.60 30.62 1.0K
13:09 30.64 30.65 30.61 30.61 3.7K
13:10 30.60 30.60 30.60 30.60 1.2K
13:11 30.60 30.60 30.60 30.60 2.0K
13:12 30.58 30.58 30.58 30.58 3.4K
13:13 30.59 30.62 30.59 30.62 6.7K
13:14 30.60 30.61 30.60 30.61 3.2K
13:15 30.61 30.61 30.57 30.59 4.3K
13:16 30.59 30.59 30.59 30.59 1.4K
13:17 30.59 30.60 30.40 30.40 18.3K
13:18 30.40 30.45 30.40 30.45 5.7K
13:19 30.44 30.48 30.44 30.48 3.0K
13:20 30.48 30.50 30.45 30.45 3.2K
13:21 30.48 30.48 30.48 30.48 0.8K
13:22 30.48 30.48 30.47 30.47 2.7K
13:23 30.49 30.49 30.45 30.46 8.8K
13:24 30.48 30.51 30.48 30.51 14.5K
13:25 30.49 30.53 30.49 30.51 2.8K
13:26 30.50 30.50 30.50 30.50 2.6K
13:27 30.52 30.52 30.51 30.51 5.2K
13:28 30.51 30.55 30.51 30.55 5.4K
13:29 30.54 30.54 30.52 30.52 3.5K
13:30 30.51 30.60 30.51 30.60 5.4K
13:31 30.59 30.59 30.58 30.58 3.1K
13:32 30.56 30.56 30.42 30.44 8.7K
13:33 30.44 30.47 30.44 30.47 0.6K
13:34 30.50 30.51 30.47 30.48 9.5K
13:35 30.48 30.50 30.48 30.50 5.6K
13:36 30.51 30.51 30.46 30.49 9.1K
13:37 30.49 30.49 30.46 30.49 3.0K
13:38 30.50 30.50 30.50 30.50 3.3K
13:39 30.50 30.51 30.50 30.50 5.4K
13:40 30.51 30.51 30.51 30.51 1.5K
13:41 30.51 30.57 30.51 30.57 9.9K
13:42 30.68 30.68 30.64 30.66 46.9K
13:43 30.66 30.66 30.56 30.56 5.9K
13:44 30.56 30.60 30.56 30.56 37.7K
13:45 30.56 30.62 30.56 30.62 3.3K
13:46 30.62 30.62 30.51 30.52 6.0K
13:47 30.52 30.52 30.51 30.51 2.7K
13:48 30.53 30.61 30.53 30.60 9.1K
13:49 30.60 30.60 30.57 30.57 3.2K
13:50 30.57 30.61 30.57 30.60 14.4K
13:51 30.63 30.67 30.63 30.64 7.9K
13:52 30.64 30.64 30.61 30.61 2.5K
13:53 30.61 30.61 30.58 30.58 9.9K
13:54 30.54 30.57 30.54 30.57 6.4K
13:55 30.55 30.63 30.55 30.63 4.7K
13:56 30.63 30.71 30.62 30.62 56.9K
13:57 30.62 30.64 30.60 30.63 10.7K
13:58 30.63 30.63 30.56 30.58 10.3K
13:59 30.58 30.58 30.51 30.51 6.8K
14:00 30.51 30.51 30.47 30.47 12.4K
14:01 30.47 30.49 30.47 30.49 17.0K
14:02 30.49 30.49 30.47 30.48 8.7K
14:03 30.48 30.52 30.48 30.50 8.2K
14:04 30.52 30.54 30.52 30.52 5.1K
14:05 30.48 30.53 30.48 30.53 10.2K
14:06 30.52 30.56 30.52 30.56 6.8K
14:07 30.56 30.60 30.56 30.60 6.4K
14:08 30.60 30.60 30.54 30.54 4.1K
14:09 30.56 30.56 30.52 30.52 4.7K
14:10 30.53 30.53 30.49 30.49 5.6K
14:11 30.48 30.52 30.48 30.50 10.7K
14:12 30.50 30.62 30.50 30.62 11.4K
14:13 30.66 30.68 30.64 30.64 13.8K
14:14 30.62 30.69 30.62 30.68 6.3K
14:15 30.68 30.68 30.67 30.67 1.9K
14:16 30.69 30.69 30.63 30.63 15.5K
14:17 30.58 30.58 30.57 30.58 3.6K
14:18 30.61 30.65 30.61 30.63 7.7K
14:19 30.63 30.69 30.63 30.69 3.7K
14:20 30.68 30.68 30.66 30.66 3.8K
14:21 30.66 30.69 30.66 30.69 3.6K
14:22 30.69 30.70 30.66 30.66 3.2K
14:23 30.66 30.66 30.59 30.60 3.0K
14:24 30.60 30.62 30.60 30.62 4.3K
14:25 30.61 30.61 30.61 30.61 1.1K
14:26 30.61 30.64 30.61 30.64 4.2K
14:27 30.64 30.64 30.63 30.63 3.9K
14:28 30.70 30.72 30.70 30.72 7.5K
14:29 30.75 30.75 30.75 30.75 3.1K
14:30 30.75 30.75 30.73 30.74 4.7K
14:31 30.74 30.78 30.74 30.78 9.1K
14:32 30.78 30.83 30.78 30.83 9.7K
14:33 30.84 30.91 30.83 30.91 20.3K
14:34 30.91 30.96 30.87 30.90 131.3K
14:35 30.88 30.88 30.82 30.82 3.2K
14:36 30.82 30.82 30.76 30.78 2.5K
14:37 30.78 30.78 30.76 30.76 1.4K
14:38 30.76 30.80 30.75 30.75 7.9K
14:39 30.73 30.73 30.72 30.73 3.9K
14:40 30.73 30.74 30.73 30.73 7.1K
14:41 30.73 30.73 30.72 30.72 2.4K
14:42 30.73 30.73 30.72 30.72 19.8K
14:43 30.73 30.85 30.73 30.85 42.1K
14:44 30.84 30.84 30.77 30.80 16.9K
14:45 30.80 30.80 30.80 30.80 1.7K
14:46 30.80 30.84 30.80 30.84 5.8K
14:47 30.83 30.83 30.83 30.83 4.0K
14:48 30.87 30.87 30.82 30.83 11.6K
14:49 30.84 30.84 30.80 30.80 11.5K
14:50 30.80 30.80 30.77 30.77 4.6K
14:51 30.75 30.80 30.75 30.80 7.9K
14:52 30.80 30.80 30.77 30.78 2.0K
14:53 30.78 30.79 30.77 30.79 4.8K
14:54 30.82 30.84 30.82 30.84 9.2K
14:55 30.84 30.89 30.84 30.88 31.3K
14:56 30.88 30.89 30.88 30.88 10.8K
14:57 30.88 30.88 30.81 30.82 8.9K
14:58 30.82 30.82 30.80 30.80 11.9K
14:59 30.80 30.81 30.78 30.78 13.2K
15:00 30.76 30.76 30.72 30.74 32.8K
15:01 30.74 30.74 30.73 30.73 16.2K
15:02 30.73 30.73 30.72 30.72 8.2K
15:03 30.72 30.73 30.72 30.73 18.1K
15:04 30.73 30.73 30.72 30.72 42.3K
15:05 30.72 30.73 30.72 30.72 44.8K
15:06 30.72 30.72 30.64 30.72 178.3K
15:07 30.66 30.66 30.55 30.57 63.7K
15:08 30.54 30.62 30.54 30.60 15.1K
15:09 30.60 30.60 30.55 30.55 9.6K
15:10 30.55 30.55 30.45 30.46 28.2K
15:11 30.42 30.42 30.31 30.31 34.6K
15:12 30.32 30.37 30.31 30.37 19.1K
15:13 30.33 30.36 30.31 30.31 13.2K
15:14 30.32 30.32 30.31 30.32 2.7K
15:15 30.31 30.31 30.16 30.16 37.5K
15:16 30.10 30.10 30.02 30.04 44.8K
15:17 30.09 30.11 30.05 30.07 14.6K
15:18 30.10 30.15 30.04 30.04 17.0K
15:19 30.03 30.11 30.03 30.11 13.9K
15:20 30.13 30.13 30.07 30.13 19.0K
15:21 30.12 30.14 30.11 30.14 13.5K
15:22 30.13 30.13 30.08 30.08 29.9K
15:23 30.01 30.02 30.01 30.01 47.9K
15:24 30.09 30.10 30.04 30.09 16.7K
15:25 30.07 30.08 30.04 30.05 15.6K
15:26 30.05 30.06 30.02 30.06 17.0K
15:27 30.05 30.05 29.88 29.88 16.5K
15:28 29.90 30.02 29.90 30.02 22.6K
15:29 30.04 30.07 30.03 30.07 28.4K
15:30 30.05 30.05 29.97 29.98 20.9K
15:31 30.04 30.06 30.01 30.06 23.3K
15:32 30.05 30.05 30.00 30.01 16.2K
15:33 30.01 30.02 30.01 30.02 12.4K
15:34 30.05 30.07 30.03 30.03 18.5K
15:35 30.02 30.02 29.88 29.88 31.8K
15:36 29.87 29.91 29.87 29.89 26.1K
15:37 29.90 29.90 29.84 29.84 18.4K
15:38 29.84 29.92 29.79 29.92 26.3K
15:39 29.91 29.93 29.88 29.88 14.3K
15:40 29.86 29.98 29.86 29.95 16.5K
15:41 30.01 30.01 29.99 30.01 11.1K
15:42 30.01 30.05 30.01 30.03 22.3K
15:43 30.03 30.04 30.03 30.03 8.8K
15:44 30.03 30.05 30.03 30.05 11.8K
15:45 30.05 30.05 30.05 30.05 5.0K
15:46 30.04 30.04 30.02 30.04 28.5K
15:47 30.04 30.06 30.04 30.06 18.0K
15:48 30.05 30.06 30.03 30.04 32.6K
15:49 30.04 30.17 30.02 30.12 81.4K
15:50 30.11 30.21 30.11 30.19 54.0K
15:51 30.18 30.22 30.18 30.22 39.5K
15:52 30.22 30.22 30.08 30.08 90.3K
15:53 30.09 30.12 30.03 30.03 130.9K
15:54 30.01 30.14 30.01 30.11 73.1K
15:55 30.10 30.12 29.97 30.02 89.9K
15:56 30.03 30.22 30.03 30.18 81.9K
15:57 30.21 30.21 30.21 30.21 103.0K
15:58 30.21 30.21 30.05 30.08 78.3K
15:59 30.12 30.26 30.12 30.25 269.4K
16:00 30.25 30.30 29.82 29.98 988.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available