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 30.46 30.46 29.95 30.45 50.0K
09:32 30.46 30.46 30.36 30.39 5.3K
09:33 30.39 30.41 30.32 30.41 1.9K
09:34 30.41 30.41 30.13 30.13 5.0K
09:35 30.17 30.21 30.13 30.21 1.3K
09:36 30.21 30.21 29.99 29.99 4.7K
09:37 29.95 29.97 29.82 29.91 25.9K
09:38 29.91 29.91 29.87 29.87 0.8K
09:39 29.87 29.99 29.87 29.97 1.6K
09:40 29.97 29.97 29.94 29.97 3.1K
09:41 29.99 29.99 29.94 29.98 4.6K
09:42 29.88 29.99 29.88 29.99 4.8K
09:43 29.99 29.99 29.92 29.92 3.0K
09:44 29.89 29.90 29.87 29.87 8.0K
09:45 29.74 29.74 29.53 29.53 8.0K
09:46 29.50 29.50 29.33 29.47 11.5K
09:47 29.44 29.51 29.44 29.51 1.4K
09:48 29.49 29.70 29.46 29.70 10.6K
09:49 29.70 29.73 29.70 29.71 3.7K
09:50 29.71 29.71 29.63 29.63 3.1K
09:51 29.63 29.63 29.55 29.59 4.5K
09:52 29.60 29.68 29.60 29.68 8.2K
09:53 29.70 29.72 29.66 29.70 10.2K
09:54 29.70 29.70 29.69 29.69 4.8K
09:55 29.72 29.72 29.63 29.63 7.0K
09:56 29.67 29.68 29.64 29.64 4.3K
09:57 29.69 29.69 29.61 29.61 7.5K
09:58 29.61 29.61 29.60 29.61 4.1K
09:59 29.58 29.60 29.50 29.50 54.6K
10:00 29.46 29.47 29.45 29.47 5.8K
10:01 29.44 29.44 29.37 29.39 6.7K
10:02 29.39 29.48 29.38 29.48 6.6K
10:03 29.47 29.47 29.42 29.42 14.9K
10:04 29.46 29.60 29.46 29.56 14.6K
10:05 29.56 29.56 29.52 29.53 8.3K
10:06 29.51 29.58 29.51 29.58 11.8K
10:07 29.60 29.61 29.59 29.61 15.5K
10:08 29.66 29.67 29.61 29.61 6.7K
10:09 29.57 29.64 29.55 29.55 22.5K
10:10 29.55 29.57 29.55 29.55 6.9K
10:11 29.53 29.55 29.53 29.55 5.5K
10:12 29.53 29.53 29.45 29.45 9.9K
10:13 29.45 29.48 29.43 29.48 9.3K
10:14 29.48 29.48 29.45 29.45 6.6K
10:15 29.46 29.46 29.46 29.46 5.8K
10:16 29.45 29.49 29.43 29.48 14.2K
10:17 29.49 29.52 29.49 29.52 9.6K
10:18 29.53 29.58 29.53 29.58 10.1K
10:19 29.59 29.63 29.59 29.63 10.7K
10:20 29.62 29.65 29.62 29.65 24.2K
10:21 29.66 29.73 29.66 29.73 16.1K
10:22 29.71 29.71 29.66 29.66 7.5K
10:23 29.65 29.65 29.61 29.63 14.1K
10:24 29.61 29.63 29.60 29.62 18.9K
10:25 29.61 29.61 29.60 29.60 7.5K
10:26 29.60 29.60 29.54 29.54 11.8K
10:27 29.52 29.59 29.52 29.58 14.4K
10:28 29.58 29.58 29.51 29.51 5.2K
10:29 29.51 29.51 29.41 29.42 13.0K
10:30 29.42 29.42 29.39 29.41 12.7K
10:31 29.41 29.45 29.41 29.45 6.2K
10:32 29.45 29.45 29.40 29.40 3.2K
10:33 29.40 29.40 29.37 29.39 9.1K
10:34 29.39 29.42 29.38 29.38 5.1K
10:35 29.40 29.40 29.34 29.34 6.2K
10:36 29.30 29.30 29.20 29.22 17.9K
10:37 29.23 29.28 29.23 29.28 7.3K
10:38 29.27 29.30 29.26 29.30 7.6K
10:39 29.31 29.31 29.29 29.30 7.7K
10:40 29.36 29.44 29.36 29.41 21.2K
10:41 29.39 29.41 29.39 29.40 13.1K
10:42 29.45 29.51 29.45 29.51 7.9K
10:43 29.49 29.53 29.49 29.53 1.7K
10:44 29.53 29.53 29.52 29.53 2.2K
10:45 29.53 29.57 29.53 29.57 9.3K
10:46 29.54 29.54 29.50 29.50 5.8K
10:47 29.49 29.49 29.44 29.44 11.3K
10:48 29.43 29.43 29.42 29.42 6.8K
10:49 29.41 29.41 29.36 29.38 21.8K
10:50 29.36 29.43 29.36 29.43 9.2K
10:51 29.43 29.44 29.43 29.43 3.2K
10:52 29.44 29.57 29.44 29.57 9.0K
10:53 29.64 29.64 29.61 29.61 20.1K
10:54 29.61 29.62 29.60 29.62 11.7K
10:55 29.64 29.69 29.62 29.67 16.5K
10:56 29.67 29.67 29.65 29.66 14.4K
10:57 29.65 29.80 29.65 29.80 16.5K
10:58 29.77 29.89 29.77 29.85 23.5K
10:59 29.87 30.01 29.87 30.01 23.6K
11:00 30.04 30.04 29.96 29.98 53.9K
11:01 29.99 30.07 29.99 30.02 29.0K
11:02 29.98 29.98 29.91 29.91 14.5K
11:03 29.91 29.92 29.89 29.92 6.9K
11:04 29.91 30.05 29.91 29.97 14.1K
11:05 29.97 30.04 29.97 30.01 9.0K
11:06 30.01 30.07 30.01 30.07 133.9K
11:07 30.07 30.07 30.02 30.06 24.9K
11:08 30.01 30.01 29.97 29.97 2.6K
11:09 29.97 29.97 29.95 29.95 5.1K
11:10 30.00 30.00 30.00 30.00 21.1K
11:11 30.05 30.05 30.00 30.00 9.5K
11:12 30.00 30.00 29.97 29.97 3.6K
11:13 29.96 30.00 29.95 30.00 13.3K
11:14 30.00 30.00 29.96 29.96 5.8K
11:15 29.96 29.96 29.92 29.92 6.3K
11:16 29.92 29.92 29.92 29.92 8.2K
11:17 29.92 29.92 29.89 29.89 3.7K
11:18 29.86 29.86 29.86 29.86 3.0K
11:19 29.83 29.83 29.77 29.77 6.5K
11:20 29.76 29.87 29.76 29.87 14.7K
11:21 29.87 29.89 29.87 29.88 2.1K
11:22 29.87 29.87 29.85 29.85 8.6K
11:23 29.85 29.90 29.85 29.88 7.0K
11:24 29.88 29.88 29.86 29.86 4.2K
11:25 29.86 29.86 29.85 29.85 1.9K
11:26 29.88 29.88 29.85 29.85 7.8K
11:27 29.85 29.87 29.85 29.87 4.8K
11:28 29.87 29.91 29.86 29.91 19.6K
11:29 29.91 29.91 29.84 29.84 10.4K
11:30 29.84 29.84 29.75 29.75 7.6K
11:31 29.75 29.76 29.75 29.76 9.4K
11:32 29.77 29.78 29.77 29.78 7.2K
11:33 29.77 29.77 29.76 29.76 3.5K
11:34 29.76 29.76 29.75 29.75 2.4K
11:35 29.74 29.74 29.71 29.71 29.3K
11:36 29.70 29.74 29.70 29.73 12.2K
11:37 29.73 29.73 29.70 29.72 14.1K
11:38 29.72 29.72 29.67 29.67 11.3K
11:39 29.67 29.67 29.58 29.59 7.8K
11:40 29.64 29.64 29.63 29.64 16.5K
11:41 29.64 29.65 29.64 29.65 2.5K
11:42 29.64 29.65 29.64 29.65 10.4K
11:43 29.73 29.74 29.73 29.74 26.9K
11:44 29.74 29.74 29.72 29.72 4.2K
11:45 29.72 29.85 29.72 29.82 43.3K
11:46 29.82 29.82 29.77 29.77 3.8K
11:47 29.76 29.76 29.74 29.74 6.0K
11:48 29.75 29.75 29.71 29.73 22.1K
11:49 29.73 29.73 29.72 29.72 1.4K
11:50 29.72 29.74 29.72 29.72 3.1K
11:51 29.71 29.74 29.62 29.62 18.5K
11:52 29.63 29.65 29.62 29.62 8.3K
11:53 29.67 29.67 29.65 29.65 17.0K
11:54 29.65 29.65 29.60 29.60 12.6K
11:55 29.60 29.63 29.60 29.63 4.4K
11:56 29.63 29.63 29.56 29.56 9.4K
11:57 29.56 29.60 29.56 29.59 14.0K
11:58 29.59 29.64 29.59 29.59 13.7K
11:59 29.60 29.60 29.60 29.60 1.6K
12:00 29.60 29.60 29.58 29.58 5.4K
12:01 29.58 29.58 29.58 29.58 4.2K
12:02 29.58 29.60 29.56 29.60 21.3K
12:03 29.60 29.60 29.60 29.60 5.3K
12:04 29.60 29.60 29.60 29.60 3.7K
12:05 29.60 29.60 29.60 29.60 4.6K
12:06 29.60 29.60 29.60 29.60 14.6K
12:07 29.60 29.60 29.51 29.51 20.0K
12:08 29.51 29.51 29.49 29.49 1.1K
12:09 29.57 29.64 29.57 29.62 23.1K
12:10 29.62 29.62 29.62 29.62 1.6K
12:11 29.62 29.62 29.55 29.55 13.3K
12:12 29.55 29.56 29.55 29.55 2.2K
12:13 29.55 29.57 29.55 29.56 9.1K
12:14 29.56 29.57 29.56 29.57 1.2K
12:15 29.54 29.54 29.48 29.48 16.6K
12:16 29.48 29.50 29.48 29.50 12.1K
12:17 29.50 29.56 29.50 29.56 11.6K
12:18 29.57 29.57 29.56 29.56 8.0K
12:19 29.54 29.54 29.51 29.51 6.1K
12:20 29.49 29.56 29.49 29.56 9.0K
12:21 29.56 29.56 29.55 29.56 4.7K
12:22 29.56 29.56 29.55 29.55 6.4K
12:23 29.53 29.53 29.50 29.52 6.8K
12:24 29.52 29.54 29.51 29.54 2.4K
12:25 29.54 29.54 29.49 29.49 6.8K
12:26 29.50 29.51 29.50 29.51 1.8K
12:27 29.51 29.51 29.50 29.50 1.8K
12:28 29.50 29.50 29.49 29.49 4.3K
12:29 29.49 29.49 29.45 29.45 8.7K
12:30 29.45 29.45 29.44 29.44 3.4K
12:31 29.46 29.50 29.46 29.50 15.3K
12:32 29.52 29.52 29.52 29.52 7.4K
12:33 29.52 29.53 29.52 29.52 4.8K
12:34 29.49 29.49 29.49 29.49 5.1K
12:35 29.49 29.60 29.49 29.56 23.7K
12:36 29.57 29.59 29.57 29.58 1.5K
12:37 29.58 29.58 29.58 29.58 2.1K
12:38 29.58 29.58 29.53 29.56 17.7K
12:39 29.55 29.55 29.52 29.52 6.2K
12:40 29.52 29.52 29.52 29.52 1.6K
12:41 29.52 29.52 29.51 29.51 0.7K
12:42 29.50 29.51 29.50 29.51 3.8K
12:43 29.51 29.54 29.51 29.54 14.2K
12:44 29.54 29.54 29.54 29.54 1.5K
12:45 29.54 29.56 29.53 29.53 20.7K
12:46 29.53 29.53 29.53 29.53 4.9K
12:47 29.53 29.53 29.48 29.48 7.7K
12:48 29.49 29.51 29.49 29.51 5.2K
12:49 29.51 29.51 29.50 29.51 1.5K
12:50 29.51 29.54 29.51 29.53 4.4K
12:51 29.53 29.53 29.51 29.53 2.1K
12:52 29.52 29.52 29.52 29.52 1.3K
12:53 29.53 29.56 29.52 29.56 14.7K
12:54 29.54 29.54 29.54 29.54 1.1K
12:55 29.53 29.53 29.53 29.53 1.6K
12:56 29.53 29.53 29.52 29.53 2.1K
12:57 29.52 29.53 29.52 29.53 2.9K
12:58 29.52 29.53 29.45 29.45 16.5K
12:59 29.47 29.47 29.46 29.46 11.9K
13:00 29.46 29.47 29.46 29.46 1.3K
13:01 29.45 29.52 29.45 29.52 9.1K
13:02 29.53 29.54 29.53 29.54 6.4K
13:03 29.54 29.55 29.54 29.55 1.3K
13:04 29.54 29.54 29.53 29.54 7.1K
13:05 29.54 29.54 29.51 29.51 8.1K
13:06 29.51 29.52 29.51 29.51 14.0K
13:07 29.50 29.51 29.50 29.50 3.5K
13:08 29.50 29.52 29.50 29.52 15.7K
13:09 29.51 29.51 29.51 29.51 1.5K
13:10 29.51 29.52 29.51 29.52 2.3K
13:11 29.52 29.52 29.49 29.51 16.9K
13:12 29.51 29.51 29.47 29.48 16.8K
13:13 29.48 29.48 29.47 29.47 2.1K
13:14 29.45 29.45 29.41 29.41 7.5K
13:15 29.41 29.41 29.40 29.41 3.8K
13:16 29.41 29.41 29.41 29.41 5.8K
13:17 29.39 29.39 29.37 29.38 9.2K
13:18 29.38 29.39 29.38 29.39 5.8K
13:19 29.39 29.39 29.37 29.38 6.4K
13:20 29.39 29.41 29.39 29.41 4.9K
13:21 29.41 29.41 29.41 29.41 5.0K
13:22 29.41 29.42 29.41 29.42 5.4K
13:23 29.43 29.43 29.42 29.43 4.1K
13:24 29.42 29.42 29.42 29.42 3.5K
13:25 29.40 29.42 29.40 29.42 10.4K
13:26 29.42 29.42 29.42 29.42 1.4K
13:27 29.42 29.42 29.41 29.41 3.5K
13:28 29.41 29.41 29.40 29.41 3.8K
13:29 29.40 29.42 29.40 29.42 5.9K
13:30 29.42 29.42 29.42 29.42 8.0K
13:31 29.42 29.43 29.42 29.43 14.8K
13:32 29.42 29.43 29.42 29.43 6.8K
13:33 29.43 29.44 29.42 29.42 10.9K
13:34 29.42 29.42 29.38 29.40 7.0K
13:35 29.40 29.47 29.39 29.47 12.2K
13:36 29.46 29.47 29.46 29.47 7.4K
13:37 29.45 29.45 29.42 29.42 6.5K
13:38 29.42 29.42 29.41 29.42 10.1K
13:39 29.48 29.50 29.48 29.50 10.7K
13:40 29.50 29.50 29.48 29.48 9.8K
13:41 29.48 29.48 29.48 29.48 4.5K
13:42 29.48 29.48 29.47 29.48 1.7K
13:43 29.48 29.49 29.48 29.48 10.6K
13:44 29.48 29.49 29.48 29.49 2.2K
13:45 29.50 29.53 29.50 29.53 13.8K
13:46 29.54 29.55 29.54 29.54 7.9K
13:47 29.55 29.63 29.55 29.63 7.1K
13:48 29.63 29.63 29.63 29.63 0.6K
13:49 29.65 29.65 29.65 29.65 14.7K
13:50 29.65 29.65 29.57 29.60 21.3K
13:51 29.60 29.65 29.60 29.65 14.2K
13:52 29.65 29.65 29.63 29.63 4.0K
13:53 29.63 29.65 29.63 29.64 13.5K
13:54 29.64 29.65 29.64 29.65 7.1K
13:55 29.65 29.65 29.64 29.65 14.1K
13:56 29.65 29.65 29.57 29.62 15.1K
13:57 29.62 29.65 29.62 29.65 7.3K
13:58 29.65 29.65 29.63 29.63 6.8K
13:59 29.64 29.71 29.64 29.71 19.6K
14:00 29.71 29.74 29.70 29.72 14.1K
14:01 29.72 29.76 29.72 29.76 10.0K
14:02 29.77 29.85 29.77 29.85 11.8K
14:03 29.84 29.84 29.79 29.79 10.6K
14:04 29.78 29.79 29.77 29.78 14.4K
14:05 29.77 29.77 29.77 29.77 3.6K
14:06 29.76 29.78 29.75 29.76 12.0K
14:07 29.76 29.76 29.73 29.73 8.4K
14:08 29.72 29.72 29.72 29.72 6.1K
14:09 29.72 29.73 29.72 29.73 8.9K
14:10 29.71 29.71 29.70 29.70 4.2K
14:11 29.70 29.71 29.70 29.70 7.3K
14:12 29.69 29.71 29.65 29.71 50.6K
14:13 29.71 29.71 29.67 29.67 12.2K
14:14 29.65 29.65 29.61 29.61 7.0K
14:15 29.59 29.62 29.59 29.62 12.3K
14:16 29.64 29.65 29.64 29.65 6.1K
14:17 29.68 29.69 29.68 29.69 5.8K
14:18 29.69 29.69 29.60 29.60 10.9K
14:19 29.60 29.61 29.60 29.61 9.2K
14:20 29.61 29.61 29.60 29.60 3.9K
14:21 29.60 29.61 29.60 29.61 2.6K
14:22 29.61 29.61 29.61 29.61 3.6K
14:23 29.61 29.61 29.61 29.61 7.0K
14:24 29.59 29.62 29.59 29.62 10.3K
14:25 29.62 29.63 29.62 29.62 7.8K
14:26 29.62 29.63 29.62 29.63 2.0K
14:27 29.63 29.63 29.63 29.63 2.0K
14:28 29.63 29.63 29.61 29.61 7.7K
14:29 29.61 29.62 29.61 29.61 8.6K
14:30 29.62 29.63 29.62 29.62 6.2K
14:31 29.62 29.70 29.62 29.70 8.7K
14:32 29.70 29.70 29.68 29.68 5.8K
14:33 29.65 29.65 29.60 29.60 9.3K
14:34 29.60 29.60 29.57 29.57 7.3K
14:35 29.57 29.58 29.57 29.58 2.9K
14:36 29.57 29.60 29.57 29.60 7.3K
14:37 29.61 29.61 29.55 29.59 14.6K
14:38 29.58 29.61 29.58 29.61 4.9K
14:39 29.61 29.63 29.61 29.63 4.8K
14:40 29.64 29.64 29.63 29.64 2.2K
14:41 29.64 29.65 29.64 29.64 2.7K
14:42 29.66 29.66 29.61 29.61 16.9K
14:43 29.61 29.61 29.58 29.60 10.1K
14:44 29.57 29.57 29.50 29.50 5.8K
14:45 29.50 29.57 29.50 29.57 7.2K
14:46 29.57 29.57 29.56 29.56 1.3K
14:47 29.55 29.55 29.52 29.52 6.6K
14:48 29.52 29.52 29.52 29.52 1.7K
14:49 29.52 29.52 29.49 29.49 4.7K
14:50 29.49 29.49 29.42 29.42 9.7K
14:51 29.42 29.44 29.42 29.44 6.6K
14:52 29.44 29.46 29.44 29.45 14.6K
14:53 29.45 29.45 29.40 29.42 9.3K
14:54 29.42 29.42 29.40 29.41 4.8K
14:55 29.42 29.42 29.40 29.41 6.6K
14:56 29.41 29.42 29.41 29.41 6.7K
14:57 29.41 29.42 29.41 29.42 7.3K
14:58 29.42 29.42 29.40 29.40 10.3K
14:59 29.40 29.41 29.40 29.41 5.9K
15:00 29.41 29.41 29.37 29.39 13.4K
15:01 29.39 29.39 29.36 29.37 9.9K
15:02 29.37 29.37 29.36 29.37 5.6K
15:03 29.37 29.37 29.36 29.37 5.0K
15:04 29.37 29.48 29.36 29.48 16.9K
15:05 29.49 29.53 29.49 29.53 8.9K
15:06 29.53 29.58 29.53 29.58 5.6K
15:07 29.57 29.58 29.57 29.58 5.2K
15:08 29.61 29.61 29.61 29.61 4.5K
15:09 29.61 29.61 29.59 29.59 11.6K
15:10 29.59 29.59 29.57 29.57 7.9K
15:11 29.58 29.59 29.58 29.59 12.3K
15:12 29.59 29.59 29.54 29.54 22.5K
15:13 29.53 29.58 29.53 29.58 10.0K
15:14 29.59 29.63 29.59 29.63 8.9K
15:15 29.64 29.64 29.60 29.60 16.8K
15:16 29.62 29.71 29.62 29.71 156.6K
15:17 29.71 29.79 29.71 29.77 41.3K
15:18 29.76 29.77 29.69 29.70 34.5K
15:19 29.70 29.70 29.68 29.69 19.7K
15:20 29.69 29.70 29.61 29.63 19.7K
15:21 29.63 29.66 29.63 29.64 16.2K
15:22 29.64 29.65 29.58 29.59 23.1K
15:23 29.60 29.60 29.57 29.57 14.7K
15:24 29.57 29.57 29.53 29.54 17.5K
15:25 29.55 29.56 29.55 29.55 7.5K
15:26 29.55 29.55 29.53 29.55 14.0K
15:27 29.55 29.58 29.55 29.57 15.1K
15:28 29.57 29.58 29.57 29.58 8.5K
15:29 29.58 29.58 29.50 29.50 18.4K
15:30 29.52 29.53 29.52 29.52 9.3K
15:31 29.53 29.53 29.47 29.49 15.3K
15:32 29.50 29.50 29.48 29.48 4.3K
15:33 29.50 29.52 29.50 29.52 11.3K
15:34 29.52 29.52 29.50 29.50 12.7K
15:35 29.50 29.50 29.44 29.44 18.9K
15:36 29.44 29.44 29.40 29.41 14.0K
15:37 29.42 29.42 29.39 29.39 18.9K
15:38 29.39 29.45 29.39 29.45 23.9K
15:39 29.42 29.42 29.41 29.42 22.7K
15:40 29.43 29.44 29.42 29.43 10.1K
15:41 29.43 29.43 29.40 29.41 15.5K
15:42 29.39 29.41 29.39 29.41 19.5K
15:43 29.43 29.45 29.43 29.43 12.6K
15:44 29.43 29.50 29.43 29.50 18.8K
15:45 29.50 29.51 29.47 29.47 17.2K
15:46 29.49 29.53 29.49 29.52 17.4K
15:47 29.52 29.52 29.48 29.50 23.1K
15:48 29.50 29.50 29.46 29.46 24.3K
15:49 29.45 29.45 29.41 29.41 17.1K
15:50 29.41 29.41 29.38 29.40 35.2K
15:51 29.40 29.42 29.36 29.36 49.7K
15:52 29.40 29.41 29.40 29.40 42.3K
15:53 29.39 29.40 29.30 29.35 31.8K
15:54 29.36 29.37 29.36 29.37 26.6K
15:55 29.37 29.41 29.37 29.41 85.3K
15:56 29.42 29.48 29.36 29.38 126.2K
15:57 29.37 29.37 29.31 29.32 47.7K
15:58 29.33 29.33 29.24 29.25 86.3K
15:59 29.25 29.27 29.25 29.25 97.4K
16:00 29.25 29.27 29.18 29.26 762.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available