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 28.68 29.02 28.68 28.79 26.5K
09:32 28.65 28.91 28.65 28.91 2.8K
09:33 28.91 28.91 28.57 28.57 14.8K
09:34 28.57 28.59 28.57 28.57 4.2K
09:35 28.57 28.57 28.56 28.56 1.8K
09:36 28.66 28.66 28.21 28.21 5.8K
09:37 28.15 28.15 28.15 28.15 5.5K
09:38 28.15 28.19 28.15 28.19 6.0K
09:39 28.19 28.35 28.19 28.29 11.5K
09:40 28.34 28.52 28.34 28.52 4.6K
09:41 28.52 28.58 28.52 28.55 1.2K
09:42 28.54 28.57 28.54 28.57 4.4K
09:43 28.57 28.60 28.57 28.60 0.5K
09:44 28.60 28.62 28.50 28.55 17.1K
09:45 28.57 28.57 28.57 28.57 1.5K
09:46 28.54 28.56 28.54 28.54 7.9K
09:47 28.50 28.52 28.50 28.52 1.4K
09:48 28.52 28.60 28.50 28.60 5.5K
09:49 28.60 28.67 28.53 28.67 32.6K
09:50 28.68 28.72 28.68 28.72 14.2K
09:51 28.72 28.72 28.58 28.63 17.5K
09:52 28.63 28.79 28.63 28.74 59.6K
09:53 28.74 28.75 28.72 28.75 2.6K
09:54 28.75 28.77 28.72 28.77 2.7K
09:55 28.78 29.01 28.78 29.01 8.9K
09:56 29.01 29.06 29.01 29.04 6.5K
09:57 29.08 29.28 29.08 29.28 4.5K
09:58 29.21 29.30 29.21 29.29 72.0K
09:59 29.26 29.35 29.12 29.12 15.6K
10:00 29.17 29.17 28.92 28.92 6.2K
10:01 28.92 28.98 28.92 28.98 3.2K
10:02 28.98 29.00 28.98 29.00 2.6K
10:03 28.98 29.00 28.94 29.00 2.4K
10:04 28.99 29.06 28.99 29.06 1.2K
10:05 28.98 29.11 28.94 29.11 12.9K
10:06 29.11 29.20 29.11 29.19 3.0K
10:07 29.19 29.19 29.19 29.19 2.3K
10:08 29.19 29.25 29.19 29.25 5.3K
10:09 29.22 29.25 29.21 29.25 53.2K
10:10 29.31 29.46 29.31 29.46 19.4K
10:11 29.46 29.55 29.46 29.53 13.2K
10:12 29.51 29.57 29.40 29.40 30.9K
10:13 29.43 29.48 29.43 29.48 15.5K
10:14 29.39 29.44 29.39 29.43 14.1K
10:15 29.45 29.45 29.33 29.33 14.8K
10:16 29.33 29.44 29.33 29.41 7.7K
10:17 29.41 29.41 29.30 29.33 24.5K
10:18 29.33 29.39 29.33 29.39 11.2K
10:19 29.33 29.34 29.31 29.33 12.9K
10:20 29.33 29.33 29.32 29.32 3.1K
10:21 29.26 29.34 29.26 29.34 21.5K
10:22 29.42 29.43 29.37 29.37 19.8K
10:23 29.36 29.38 29.36 29.36 2.6K
10:24 29.45 29.45 29.40 29.40 21.6K
10:25 29.33 29.34 29.32 29.34 3.3K
10:26 29.34 29.34 29.29 29.29 5.5K
10:27 29.26 29.29 29.26 29.29 2.1K
10:28 29.29 29.37 29.29 29.37 5.1K
10:29 29.37 29.38 29.37 29.37 1.5K
10:30 29.39 29.40 29.39 29.40 3.4K
10:31 29.35 29.35 29.19 29.20 58.9K
10:32 29.18 29.25 29.14 29.25 17.0K
10:33 29.25 29.31 29.25 29.31 6.2K
10:34 29.31 29.31 29.31 29.31 5.3K
10:35 29.31 29.31 29.26 29.26 9.3K
10:36 29.26 29.26 29.20 29.20 12.8K
10:37 29.20 29.20 29.17 29.17 2.3K
10:38 29.17 29.19 29.17 29.19 2.7K
10:39 29.19 29.19 29.15 29.18 5.9K
10:40 29.18 29.18 29.15 29.16 3.5K
10:41 29.16 29.16 29.14 29.14 2.3K
10:42 29.14 29.14 29.11 29.11 1.4K
10:43 29.11 29.20 29.11 29.20 3.2K
10:44 29.21 29.21 29.09 29.09 20.3K
10:45 29.09 29.16 29.09 29.16 1.5K
10:46 29.15 29.18 29.15 29.18 5.4K
10:47 29.15 29.15 29.05 29.08 7.3K
10:48 29.08 29.08 29.02 29.02 8.5K
10:49 29.06 29.12 29.06 29.12 3.9K
10:50 29.12 29.12 29.12 29.12 0.5K
10:51 29.12 29.15 29.06 29.06 5.1K
10:52 29.06 29.06 28.99 28.99 2.3K
10:53 29.01 29.06 29.01 29.06 2.5K
10:54 29.07 29.10 29.07 29.10 6.5K
10:55 29.10 29.16 29.10 29.16 4.2K
10:56 29.24 29.27 29.24 29.27 4.1K
10:57 29.28 29.30 29.20 29.20 10.3K
10:58 29.22 29.25 29.22 29.25 1.6K
10:59 29.26 29.26 29.19 29.19 3.8K
11:00 29.18 29.18 29.14 29.14 4.2K
11:01 29.14 29.22 29.14 29.22 81.2K
11:02 29.22 29.29 29.22 29.28 5.3K
11:03 29.28 29.29 29.21 29.26 77.6K
11:04 29.26 29.28 29.26 29.28 0.8K
11:05 29.28 29.29 29.21 29.21 7.7K
11:06 29.23 29.24 29.23 29.24 3.0K
11:07 29.24 29.24 29.05 29.05 13.7K
11:08 29.05 29.08 29.05 29.08 0.5K
11:09 29.08 29.10 29.01 29.10 8.6K
11:10 29.10 29.12 29.10 29.12 0.8K
11:11 29.12 29.17 29.12 29.16 2.4K
11:12 29.16 29.18 29.16 29.18 3.6K
11:13 29.22 29.23 29.20 29.23 6.2K
11:14 29.23 29.28 29.23 29.28 3.1K
11:15 29.24 29.29 29.24 29.29 3.0K
11:16 29.29 29.29 29.22 29.22 6.4K
11:17 29.22 29.24 29.22 29.24 5.7K
11:18 29.24 29.26 29.21 29.24 4.4K
11:19 29.24 29.24 29.18 29.19 5.5K
11:20 29.19 29.19 29.16 29.16 1.2K
11:21 29.16 29.18 29.16 29.18 1.0K
11:22 29.18 29.18 29.13 29.13 3.8K
11:23 29.13 29.17 29.13 29.17 9.6K
11:24 29.05 29.05 29.01 29.01 11.4K
11:25 29.02 29.03 29.02 29.03 1.7K
11:26 29.03 29.04 29.01 29.04 1.2K
11:27 29.04 29.04 28.98 28.98 5.1K
11:28 28.98 28.98 28.92 28.92 2.6K
11:29 28.94 28.98 28.94 28.98 5.4K
11:30 28.98 29.03 28.98 29.03 0.7K
11:31 29.00 29.02 28.98 28.98 7.3K
11:32 28.98 28.98 28.92 28.92 2.8K
11:33 28.92 29.04 28.92 29.04 8.1K
11:34 29.04 29.05 29.04 29.05 2.8K
11:35 29.05 29.05 29.04 29.04 4.5K
11:36 29.04 29.04 28.93 28.93 4.3K
11:37 28.95 28.95 28.95 28.95 1.8K
11:38 28.93 28.93 28.93 28.93 0.6K
11:39 28.94 28.94 28.91 28.91 4.3K
11:40 28.91 28.92 28.91 28.92 1.3K
11:41 28.92 29.00 28.92 29.00 3.1K
11:42 29.00 29.00 28.91 28.92 4.1K
11:43 28.92 28.92 28.86 28.91 4.5K
11:44 28.91 28.91 28.90 28.90 1.0K
11:45 28.92 28.92 28.92 28.92 1.8K
11:46 28.98 28.98 28.92 28.92 6.7K
11:47 28.92 28.92 28.88 28.88 1.7K
11:48 28.88 28.91 28.88 28.90 1.9K
11:49 28.90 28.90 28.90 28.90 0.4K
11:50 28.91 28.95 28.91 28.95 4.2K
11:51 28.91 28.91 28.91 28.91 1.5K
11:52 28.91 28.93 28.91 28.93 1.5K
11:53 28.93 28.96 28.93 28.96 4.4K
11:54 28.99 29.05 28.98 29.05 12.1K
11:55 29.05 29.08 29.04 29.08 1.8K
11:56 29.08 29.16 29.08 29.16 3.0K
11:57 29.16 29.16 29.14 29.15 2.4K
11:58 29.15 29.19 29.15 29.19 2.5K
11:59 29.19 29.28 29.19 29.25 6.9K
12:00 29.25 29.28 29.25 29.28 2.7K
12:01 29.24 29.26 29.24 29.26 2.7K
12:02 29.26 29.26 29.20 29.20 9.9K
12:03 29.20 29.23 29.20 29.23 4.1K
12:04 29.27 29.29 29.26 29.27 4.8K
12:05 29.27 29.27 29.27 29.27 1.0K
12:06 29.24 29.24 29.13 29.14 6.1K
12:07 29.14 29.14 29.12 29.14 2.2K
12:08 29.14 29.14 29.14 29.14 1.1K
12:09 29.14 29.28 29.14 29.28 6.8K
12:10 29.28 29.30 29.28 29.28 5.3K
12:11 29.28 29.30 29.28 29.30 6.5K
12:12 29.30 29.30 29.25 29.25 7.3K
12:13 29.25 29.25 29.21 29.21 18.1K
12:14 29.22 29.22 29.20 29.22 7.7K
12:15 29.23 29.23 29.18 29.18 7.6K
12:16 29.16 29.19 29.16 29.19 4.2K
12:17 29.20 29.20 29.12 29.17 5.4K
12:18 29.16 29.18 29.16 29.17 4.3K
12:19 29.17 29.18 29.14 29.18 1.6K
12:20 29.18 29.18 29.17 29.17 0.7K
12:21 29.12 29.14 29.12 29.14 9.0K
12:22 29.14 29.14 29.14 29.14 1.3K
12:23 29.14 29.15 29.14 29.15 0.9K
12:24 29.15 29.15 29.15 29.15 8.9K
12:25 29.10 29.10 29.03 29.03 4.9K
12:26 29.03 29.09 29.03 29.09 2.6K
12:27 29.07 29.12 29.07 29.12 1.3K
12:28 29.08 29.09 29.07 29.09 3.3K
12:29 29.10 29.10 29.09 29.09 1.0K
12:30 29.10 29.11 29.10 29.10 1.3K
12:31 29.10 29.11 29.10 29.11 0.9K
12:32 29.11 29.11 29.10 29.10 1.5K
12:33 29.10 29.11 29.09 29.09 1.8K
12:34 29.10 29.12 29.10 29.12 5.9K
12:35 29.14 29.14 29.13 29.13 3.4K
12:36 29.13 29.19 29.13 29.19 4.9K
12:37 29.19 29.19 29.12 29.13 7.7K
12:38 29.13 29.13 29.13 29.13 1.7K
12:39 29.13 29.18 29.13 29.18 1.3K
12:40 29.18 29.19 29.18 29.19 1.3K
12:41 29.19 29.22 29.19 29.22 1.6K
12:42 29.20 29.21 29.20 29.21 3.2K
12:43 29.21 29.21 29.17 29.19 3.9K
12:44 29.18 29.19 29.18 29.19 1.8K
12:45 29.19 29.19 29.19 29.19 0.9K
12:46 29.19 29.19 29.19 29.19 0.8K
12:47 29.19 29.23 29.19 29.23 2.2K
12:48 29.26 29.26 29.26 29.26 2.3K
12:49 29.28 29.29 29.20 29.20 10.1K
12:50 29.18 29.21 29.18 29.21 1.4K
12:51 29.21 29.21 29.19 29.19 2.4K
12:52 29.19 29.19 29.19 29.19 0.6K
12:53 29.23 29.23 29.17 29.19 14.1K
12:54 29.16 29.19 29.16 29.19 10.6K
12:55 29.19 29.22 29.19 29.22 3.7K
12:56 29.20 29.22 29.20 29.22 5.2K
12:57 29.22 29.22 29.22 29.22 4.3K
12:58 29.22 29.22 29.20 29.20 2.3K
12:59 29.19 29.21 29.19 29.20 3.2K
13:00 29.20 29.20 29.16 29.18 1.3K
13:01 29.18 29.18 29.17 29.17 2.5K
13:02 29.17 29.19 29.17 29.18 1.0K
13:03 29.18 29.20 29.16 29.16 13.5K
13:04 29.16 29.22 29.16 29.22 5.7K
13:05 29.22 29.23 29.22 29.23 0.8K
13:06 29.23 29.25 29.23 29.25 1.0K
13:07 29.24 29.28 29.24 29.26 1.1K
13:08 29.26 29.28 29.22 29.22 3.8K
13:09 29.22 29.26 29.22 29.26 5.7K
13:10 29.26 29.28 29.26 29.28 1.2K
13:11 29.25 29.27 29.25 29.27 5.7K
13:12 29.27 29.27 29.26 29.26 1.3K
13:13 29.26 29.26 29.17 29.23 6.1K
13:14 29.23 29.25 29.23 29.24 2.0K
13:15 29.24 29.34 29.24 29.34 56.1K
13:16 29.34 29.34 29.34 29.34 4.1K
13:17 29.33 29.49 29.33 29.48 27.6K
13:18 29.48 29.57 29.48 29.56 2.4K
13:19 29.61 29.66 29.61 29.66 3.2K
13:20 29.66 29.70 29.66 29.70 1.4K
13:21 29.67 29.81 29.67 29.81 8.2K
13:22 29.81 29.85 29.80 29.82 7.2K
13:23 29.82 29.90 29.82 29.82 18.0K
13:24 29.83 29.83 29.83 29.83 4.4K
13:25 29.83 29.83 29.69 29.75 10.3K
13:26 29.80 29.95 29.80 29.91 40.8K
13:27 29.92 29.92 29.77 29.80 19.9K
13:28 29.79 29.85 29.79 29.85 30.0K
13:29 29.86 29.86 29.84 29.84 3.0K
13:30 29.79 29.87 29.79 29.87 15.9K
13:31 29.92 29.97 29.92 29.97 1.9K
13:32 29.97 29.98 29.88 29.88 9.1K
13:33 29.90 29.92 29.90 29.92 1.1K
13:34 29.96 30.02 29.96 30.02 11.5K
13:35 30.02 30.09 30.02 30.09 4.0K
13:36 30.11 30.15 30.11 30.11 12.5K
13:37 30.11 30.17 30.10 30.17 9.2K
13:38 30.17 30.24 30.14 30.24 8.0K
13:39 30.30 30.35 30.30 30.35 5.3K
13:40 30.34 30.48 30.34 30.48 9.7K
13:41 30.48 30.60 30.48 30.60 24.7K
13:42 30.68 30.69 30.53 30.53 29.6K
13:43 30.53 30.60 30.53 30.60 5.1K
13:44 30.60 30.60 30.50 30.50 6.9K
13:45 30.50 30.56 30.46 30.56 25.0K
13:46 30.59 30.61 30.55 30.61 44.0K
13:47 30.59 30.59 30.42 30.43 47.8K
13:48 30.43 30.81 30.43 30.81 19.2K
13:49 30.72 30.82 30.67 30.82 13.6K
13:50 30.70 30.74 30.59 30.59 5.1K
13:51 30.61 30.71 30.61 30.71 24.9K
13:52 30.75 30.79 30.69 30.69 8.5K
13:53 30.70 30.71 30.70 30.70 37.1K
13:54 30.70 30.71 30.63 30.71 20.1K
13:55 30.71 30.76 30.71 30.74 1.0K
13:56 30.77 30.81 30.77 30.77 1.8K
13:57 30.86 30.91 30.86 30.91 7.7K
13:58 30.83 30.83 30.81 30.81 9.9K
13:59 30.77 30.77 30.77 30.77 3.8K
14:00 30.74 30.75 30.71 30.75 5.8K
14:01 30.75 30.76 30.72 30.76 2.3K
14:02 30.76 30.76 30.76 30.76 2.5K
14:03 30.77 30.79 30.74 30.74 9.9K
14:04 30.72 30.74 30.72 30.74 2.4K
14:05 30.74 30.74 30.68 30.68 5.7K
14:06 30.68 30.68 30.61 30.61 5.8K
14:07 30.62 30.62 30.62 30.62 2.2K
14:08 30.63 30.63 30.63 30.63 3.4K
14:09 30.63 30.64 30.63 30.64 3.5K
14:10 30.64 30.66 30.61 30.66 9.6K
14:11 30.64 30.65 30.61 30.61 7.5K
14:12 30.62 30.64 30.62 30.64 3.1K
14:13 30.66 30.66 30.59 30.59 5.6K
14:14 30.62 30.62 30.61 30.61 2.0K
14:15 30.61 30.69 30.61 30.69 8.0K
14:16 30.70 30.70 30.70 30.70 14.8K
14:17 30.70 30.75 30.60 30.60 8.3K
14:18 30.60 30.63 30.60 30.63 3.9K
14:19 30.63 30.63 30.50 30.50 21.7K
14:20 30.44 30.54 30.44 30.49 12.4K
14:21 30.49 30.49 30.48 30.48 7.5K
14:22 30.43 30.51 30.43 30.51 11.0K
14:23 30.52 30.61 30.52 30.61 3.8K
14:24 30.60 30.67 30.60 30.67 2.5K
14:25 30.65 30.65 30.58 30.58 6.6K
14:26 30.61 30.63 30.61 30.63 3.1K
14:27 30.63 30.66 30.60 30.66 8.1K
14:28 30.67 30.67 30.67 30.67 6.8K
14:29 30.67 30.70 30.67 30.68 3.5K
14:30 30.68 30.68 30.66 30.67 7.1K
14:31 30.67 30.68 30.58 30.62 16.4K
14:32 30.62 30.62 30.62 30.62 2.2K
14:33 30.57 30.60 30.57 30.60 12.6K
14:34 30.55 30.55 30.47 30.47 9.2K
14:35 30.47 30.47 30.47 30.47 1.3K
14:36 30.47 30.50 30.47 30.50 2.4K
14:37 30.48 30.50 30.42 30.43 6.0K
14:38 30.43 30.44 30.39 30.39 5.4K
14:39 30.35 30.39 30.35 30.39 7.6K
14:40 30.39 30.39 30.38 30.39 1.1K
14:41 30.38 30.38 30.33 30.33 7.6K
14:42 30.36 30.40 30.36 30.40 7.4K
14:43 30.36 30.38 30.36 30.38 2.6K
14:44 30.33 30.40 30.31 30.40 8.2K
14:45 30.40 30.40 30.38 30.38 5.6K
14:46 30.38 30.39 30.38 30.39 4.3K
14:47 30.43 30.45 30.43 30.44 2.1K
14:48 30.46 30.46 30.44 30.44 4.8K
14:49 30.44 30.44 30.42 30.44 2.2K
14:50 30.44 30.49 30.44 30.49 4.7K
14:51 30.54 30.58 30.52 30.52 1.6K
14:52 30.55 30.56 30.52 30.55 5.9K
14:53 30.56 30.58 30.53 30.53 13.9K
14:54 30.54 30.54 30.50 30.51 7.9K
14:55 30.53 30.56 30.53 30.56 3.1K
14:56 30.56 30.62 30.55 30.62 8.3K
14:57 30.62 30.83 30.62 30.78 15.5K
14:58 30.67 30.72 30.65 30.65 30.0K
14:59 30.68 30.70 30.65 30.70 17.5K
15:00 30.70 30.75 30.70 30.75 6.5K
15:01 30.75 30.77 30.75 30.77 3.6K
15:02 30.77 30.79 30.75 30.79 6.8K
15:03 30.67 30.69 30.67 30.69 15.3K
15:04 30.69 30.73 30.65 30.65 13.5K
15:05 30.64 30.65 30.60 30.65 5.0K
15:06 30.65 30.65 30.64 30.65 1.1K
15:07 30.65 30.68 30.65 30.68 3.7K
15:08 30.67 30.68 30.67 30.68 4.7K
15:09 30.68 30.68 30.61 30.62 8.2K
15:10 30.62 30.62 30.57 30.57 5.0K
15:11 30.53 30.53 30.52 30.52 4.6K
15:12 30.52 30.53 30.51 30.51 2.6K
15:13 30.51 30.53 30.49 30.49 6.5K
15:14 30.49 30.54 30.49 30.54 3.8K
15:15 30.54 30.55 30.54 30.55 2.7K
15:16 30.53 30.56 30.52 30.56 3.8K
15:17 30.54 30.54 30.52 30.54 7.0K
15:18 30.54 30.58 30.53 30.58 3.5K
15:19 30.58 30.58 30.53 30.53 5.8K
15:20 30.53 30.54 30.53 30.54 4.7K
15:21 30.54 30.59 30.54 30.57 3.0K
15:22 30.57 30.62 30.57 30.62 7.6K
15:23 30.62 30.65 30.62 30.65 4.2K
15:24 30.64 30.64 30.61 30.61 5.3K
15:25 30.61 30.61 30.60 30.61 6.0K
15:26 30.61 30.63 30.60 30.60 10.4K
15:27 30.61 30.61 30.60 30.60 2.6K
15:28 30.60 30.60 30.49 30.49 13.4K
15:29 30.50 30.50 30.48 30.48 1.3K
15:30 30.48 30.48 30.46 30.47 12.4K
15:31 30.48 30.48 30.46 30.48 2.4K
15:32 30.48 30.49 30.48 30.48 5.2K
15:33 30.48 30.48 30.40 30.40 9.9K
15:34 30.38 30.38 30.34 30.34 8.1K
15:35 30.34 30.38 30.34 30.38 2.3K
15:36 30.40 30.40 30.40 30.40 4.9K
15:37 30.41 30.45 30.41 30.41 8.5K
15:38 30.41 30.47 30.37 30.43 12.2K
15:39 30.46 30.48 30.46 30.48 2.9K
15:40 30.48 30.49 30.47 30.49 3.3K
15:41 30.49 30.49 30.45 30.45 7.9K
15:42 30.46 30.46 30.44 30.44 5.9K
15:43 30.46 30.49 30.44 30.48 10.5K
15:44 30.48 30.49 30.48 30.49 3.4K
15:45 30.50 30.50 30.44 30.44 7.2K
15:46 30.47 30.47 30.45 30.45 6.3K
15:47 30.45 30.45 30.42 30.42 15.7K
15:48 30.42 30.42 30.41 30.41 7.6K
15:49 30.39 30.41 30.37 30.41 8.3K
15:50 30.41 30.50 30.41 30.46 13.3K
15:51 30.46 30.46 30.37 30.37 16.0K
15:52 30.32 30.34 30.30 30.34 17.9K
15:53 30.34 30.38 30.34 30.38 11.5K
15:54 30.38 30.45 30.36 30.45 17.0K
15:55 30.43 30.44 30.39 30.40 23.3K
15:56 30.40 30.48 30.40 30.45 16.0K
15:57 30.41 30.45 30.41 30.42 24.0K
15:58 30.42 30.45 30.42 30.45 28.1K
15:59 30.44 30.46 30.44 30.45 36.6K
16:00 30.44 30.48 29.87 30.46 2,693.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available