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 29.98 30.91 28.05 30.02 11.3K
09:32 30.02 30.07 30.02 30.07 0.4K
09:33 30.07 30.07 30.04 30.04 0.7K
09:34 30.14 30.15 30.14 30.15 0.4K
09:35 30.01 30.01 30.01 30.01 0.6K
09:36 30.01 30.01 29.96 29.96 0.3K
09:37 29.96 29.99 29.96 29.99 0.8K
09:38 29.99 30.13 29.99 30.13 0.9K
09:39 30.13 30.28 30.13 30.25 5.2K
09:40 30.14 30.14 30.08 30.09 8.4K
09:41 30.09 30.09 30.08 30.09 0.5K
09:42 30.09 30.09 30.09 30.09 0.4K
09:43 30.06 30.13 30.06 30.13 1.1K
09:44 30.13 30.19 30.06 30.19 0.8K
09:45 30.30 30.30 30.30 30.30 1.8K
09:46 30.35 30.46 30.35 30.46 1.0K
09:47 30.42 30.44 30.42 30.44 10.3K
09:48 30.44 30.63 30.44 30.60 2.5K
09:49 30.60 30.60 30.60 30.60 0.2K
09:50 30.60 30.60 30.46 30.46 3.7K
09:51 30.30 30.30 30.30 30.30 0.5K
09:52 30.24 30.24 30.24 30.24 0.6K
09:53 30.24 30.24 30.20 30.20 8.3K
09:54 30.15 30.15 30.15 30.15 1.9K
09:55 30.20 30.20 30.11 30.11 1.4K
09:56 30.10 30.11 30.10 30.11 1.3K
09:57 30.11 30.19 30.11 30.19 1.9K
09:58 30.19 30.19 30.04 30.04 5.0K
09:59 30.04 30.07 30.04 30.07 2.7K
10:00 30.07 30.10 30.04 30.10 1.6K
10:01 30.05 30.10 30.05 30.10 245.0K
10:02 30.10 30.34 30.10 30.34 5.2K
10:03 30.29 30.29 30.28 30.28 0.5K
10:04 30.37 30.39 30.37 30.39 1.4K
10:05 30.39 30.39 30.39 30.39 1.1K
10:06 30.40 30.40 30.26 30.26 6.4K
10:07 30.26 30.26 30.21 30.21 3.2K
10:08 30.21 30.21 30.20 30.20 2.1K
10:09 30.20 30.20 30.20 30.20 1.1K
10:10 30.20 30.20 30.15 30.15 1.3K
10:11 30.15 30.17 30.15 30.17 19.4K
10:12 30.17 30.25 30.14 30.25 5.4K
10:13 30.32 30.32 30.25 30.25 43.9K
10:14 30.25 30.41 30.25 30.34 6.5K
10:15 30.30 30.30 30.30 30.30 1.6K
10:16 30.30 30.30 30.21 30.21 1.1K
10:17 30.21 30.25 30.21 30.25 19.3K
10:18 30.25 30.36 30.25 30.36 31.9K
10:19 30.36 30.36 30.32 30.36 2.6K
10:20 30.36 30.41 30.36 30.41 1.4K
10:21 30.41 30.41 30.33 30.34 3.4K
10:22 30.36 30.37 30.35 30.37 6.6K
10:23 30.26 30.32 30.26 30.32 3.4K
10:24 30.22 30.29 30.22 30.29 2.5K
10:25 30.29 30.29 30.29 30.29 1.1K
10:26 30.29 30.29 30.23 30.24 4.4K
10:27 30.23 30.29 30.23 30.29 4.3K
10:28 30.31 30.36 30.30 30.30 23.7K
10:29 30.29 30.29 30.23 30.23 17.7K
10:30 30.23 30.23 30.17 30.17 1.5K
10:31 30.17 30.23 30.17 30.23 1.9K
10:32 30.23 30.29 30.23 30.27 4.9K
10:33 30.26 30.28 30.25 30.28 10.1K
10:34 30.31 30.32 30.26 30.26 6.8K
10:35 30.26 30.26 30.21 30.21 1.7K
10:36 30.17 30.17 30.06 30.10 5.1K
10:37 30.10 30.13 30.10 30.12 5.4K
10:38 30.09 30.09 30.04 30.04 2.8K
10:39 30.05 30.09 30.00 30.08 2.9K
10:40 30.08 30.08 30.00 30.02 339.2K
10:41 30.05 30.22 30.05 30.22 50.5K
10:42 30.22 30.27 30.22 30.26 1.7K
10:43 30.26 30.26 30.22 30.22 3.0K
10:44 30.22 30.24 30.15 30.16 12.3K
10:45 30.16 30.16 30.09 30.09 10.0K
10:46 30.06 30.14 30.06 30.14 4.2K
10:47 30.14 30.14 30.01 30.01 1.7K
10:48 30.01 30.06 30.01 30.05 1.8K
10:49 30.05 30.06 30.00 30.04 7.8K
10:50 30.03 30.10 30.03 30.05 11.5K
10:51 30.05 30.05 29.99 29.99 2.7K
10:52 29.98 29.98 29.93 29.93 1.2K
10:53 29.92 29.97 29.92 29.97 2.4K
10:54 29.97 29.97 29.91 29.94 2.1K
10:55 29.94 29.99 29.93 29.97 3.4K
10:56 30.00 30.05 29.99 30.05 3.7K
10:57 30.05 30.06 30.02 30.03 2.9K
10:58 30.02 30.03 29.96 29.97 2.6K
10:59 29.97 29.98 29.94 29.96 4.2K
11:00 29.95 29.98 29.94 29.94 2.6K
11:01 29.96 30.01 29.94 30.01 5.4K
11:02 30.01 30.02 29.99 30.02 17.4K
11:03 30.02 30.03 30.02 30.03 1.2K
11:04 29.91 29.99 29.88 29.99 77.1K
11:05 29.99 30.07 29.99 30.07 1.1K
11:06 30.08 30.08 29.99 29.99 2.3K
11:07 29.99 30.08 29.99 30.08 2.2K
11:08 30.08 30.12 30.08 30.09 3.9K
11:09 30.09 30.09 30.09 30.09 1.7K
11:10 30.09 30.12 30.09 30.12 2.1K
11:11 30.12 30.12 30.05 30.05 2.1K
11:12 30.04 30.15 30.03 30.15 3.9K
11:13 30.15 30.17 30.15 30.17 0.6K
11:14 30.17 30.17 30.15 30.15 5.4K
11:15 30.15 30.15 30.12 30.12 1.7K
11:16 30.12 30.13 30.12 30.13 3.1K
11:17 30.09 30.10 30.03 30.04 4.0K
11:18 30.02 30.04 30.02 30.03 1.2K
11:19 30.03 30.03 30.01 30.02 5.5K
11:20 30.02 30.08 30.02 30.08 1.8K
11:21 30.08 30.09 30.06 30.06 3.8K
11:22 30.06 30.06 30.03 30.03 2.1K
11:23 30.02 30.02 29.97 29.97 5.1K
11:24 29.95 29.95 29.92 29.92 1.4K
11:25 29.92 30.00 29.92 30.00 3.0K
11:26 30.00 30.00 30.00 30.00 0.9K
11:27 30.00 30.00 29.88 29.88 2.6K
11:28 29.88 29.88 29.86 29.86 1.8K
11:29 29.86 29.86 29.84 29.84 1.0K
11:30 29.84 29.84 29.80 29.80 2.8K
11:31 29.78 29.78 29.77 29.77 8.3K
11:32 29.80 29.82 29.80 29.82 6.5K
11:33 29.78 29.80 29.78 29.80 6.0K
11:34 29.77 29.80 29.77 29.79 6.4K
11:35 29.79 29.79 29.76 29.76 0.2K
11:36 29.76 29.76 29.76 29.76 0.7K
11:37 29.72 29.72 29.70 29.70 5.4K
11:38 29.73 29.74 29.73 29.74 2.6K
11:39 29.74 29.74 29.69 29.69 1.0K
11:40 29.69 29.71 29.69 29.71 3.9K
11:41 29.71 29.71 29.64 29.65 4.1K
11:42 29.65 29.65 29.60 29.60 0.6K
11:43 29.59 29.61 29.59 29.59 8.9K
11:44 29.60 29.60 29.59 29.60 7.5K
11:45 29.57 29.57 29.47 29.48 9.7K
11:46 29.50 29.51 29.48 29.48 2.7K
11:47 29.52 29.54 29.52 29.54 13.9K
11:48 29.56 29.58 29.54 29.54 5.5K
11:49 29.57 29.58 29.54 29.57 3.4K
11:50 29.55 29.55 29.55 29.55 7.6K
11:51 29.56 29.60 29.54 29.60 24.7K
11:52 29.56 29.60 29.56 29.60 0.7K
11:53 29.63 29.63 29.55 29.55 4.4K
11:54 29.60 29.80 29.60 29.73 11.8K
11:55 29.73 29.75 29.73 29.75 0.8K
11:56 29.75 29.78 29.75 29.76 10.2K
11:57 29.82 29.82 29.74 29.74 6.3K
11:58 29.76 29.87 29.76 29.87 2.3K
11:59 29.88 29.88 29.79 29.79 8.3K
12:00 29.84 29.90 29.84 29.90 2.0K
12:01 29.90 29.91 29.88 29.91 1.0K
12:02 29.91 29.91 29.87 29.90 1.9K
12:03 29.94 30.01 29.94 30.01 2.3K
12:04 30.02 30.04 30.02 30.04 1.2K
12:05 30.04 30.09 30.04 30.08 4.2K
12:06 30.08 30.16 30.08 30.16 4.6K
12:07 30.16 30.23 30.16 30.18 2.9K
12:08 30.18 30.21 30.18 30.21 1.1K
12:09 30.20 30.28 30.20 30.28 2.5K
12:10 30.28 30.28 30.19 30.21 2.1K
12:11 30.21 30.21 30.15 30.16 9.1K
12:12 30.13 30.15 30.13 30.15 1.9K
12:13 30.13 30.22 30.13 30.22 2.0K
12:14 30.22 30.23 30.19 30.19 0.9K
12:15 30.18 30.23 30.18 30.23 1.1K
12:16 30.24 30.24 30.19 30.19 1.8K
12:17 30.19 30.19 30.18 30.18 1.4K
12:18 30.18 30.19 30.14 30.14 2.9K
12:19 30.14 30.14 30.09 30.09 1.0K
12:20 30.09 30.12 30.09 30.09 4.2K
12:21 30.12 30.12 30.09 30.11 2.1K
12:22 30.11 30.12 30.11 30.11 3.0K
12:23 30.11 30.20 30.11 30.20 1.4K
12:24 30.20 30.29 30.20 30.29 0.6K
12:25 30.29 30.37 30.29 30.37 0.7K
12:26 30.30 30.32 30.28 30.28 1.5K
12:27 30.29 30.32 30.29 30.32 1.1K
12:28 30.32 30.32 30.30 30.32 3.6K
12:29 30.35 30.40 30.35 30.38 2.3K
12:30 30.38 30.39 30.35 30.39 1.1K
12:31 30.41 30.41 30.38 30.38 2.4K
12:32 30.43 30.43 30.42 30.42 2.2K
12:33 30.42 30.48 30.42 30.48 2.6K
12:34 30.48 30.54 30.48 30.54 0.8K
12:35 30.54 30.54 30.49 30.51 2.7K
12:36 30.51 30.51 30.48 30.48 2.5K
12:37 30.48 30.48 30.48 30.48 2.7K
12:38 30.50 30.50 30.47 30.48 2.0K
12:39 30.48 30.57 30.48 30.57 4.3K
12:40 30.57 30.57 30.46 30.46 10.0K
12:41 30.44 30.44 30.41 30.41 0.8K
12:42 30.42 30.48 30.42 30.48 3.0K
12:43 30.53 30.56 30.50 30.56 2.5K
12:44 30.56 30.57 30.56 30.57 0.5K
12:45 30.57 30.60 30.54 30.57 9.6K
12:46 30.60 30.65 30.60 30.65 0.8K
12:47 30.66 30.66 30.62 30.66 2.0K
12:48 30.62 30.62 30.57 30.57 3.5K
12:49 30.57 30.57 30.53 30.53 3.2K
12:50 30.53 30.58 30.53 30.58 2.4K
12:51 30.58 30.58 30.42 30.42 5.1K
12:52 30.42 30.47 30.42 30.47 4.0K
12:53 30.47 30.47 30.44 30.47 1.9K
12:54 30.47 30.47 30.47 30.47 0.4K
12:55 30.53 30.53 30.53 30.53 2.1K
12:56 30.53 30.53 30.52 30.52 2.0K
12:57 30.51 30.51 30.49 30.49 1.6K
12:58 30.48 30.49 30.47 30.49 3.5K
12:59 30.47 30.47 30.44 30.45 5.1K
13:00 30.45 30.47 30.45 30.47 1.1K
13:01 30.47 30.50 30.47 30.48 1.0K
13:02 30.50 30.55 30.50 30.55 1.4K
13:03 30.55 30.59 30.55 30.59 1.9K
13:04 30.56 30.61 30.56 30.61 3.3K
13:05 30.61 30.69 30.61 30.69 0.8K
13:06 30.66 30.76 30.66 30.76 6.0K
13:07 30.76 30.76 30.73 30.73 1.5K
13:08 30.73 30.75 30.73 30.75 2.7K
13:09 30.75 30.75 30.72 30.74 2.8K
13:10 30.74 30.74 30.68 30.68 2.5K
13:11 30.68 30.82 30.68 30.82 4.8K
13:12 30.83 30.83 30.74 30.75 3.1K
13:13 30.77 30.91 30.77 30.91 6.5K
13:14 30.91 30.93 30.91 30.91 4.7K
13:15 30.93 30.93 30.85 30.85 5.2K
13:16 30.88 30.89 30.88 30.89 4.8K
13:17 30.89 30.91 30.82 30.82 13.3K
13:18 30.82 30.82 30.81 30.81 1.8K
13:19 30.83 30.91 30.80 30.91 4.5K
13:20 30.88 30.90 30.88 30.89 2.2K
13:21 30.88 30.89 30.87 30.89 7.1K
13:22 30.88 30.88 30.82 30.82 2.5K
13:23 30.81 30.83 30.81 30.83 2.4K
13:24 30.81 30.82 30.79 30.79 2.9K
13:25 30.79 30.79 30.76 30.76 3.4K
13:26 30.76 30.77 30.73 30.73 2.4K
13:27 30.71 30.71 30.71 30.71 1.2K
13:28 30.68 30.70 30.68 30.70 2.8K
13:29 30.75 30.75 30.75 30.75 0.5K
13:30 30.75 30.75 30.75 30.75 0.6K
13:31 30.75 30.77 30.75 30.75 11.5K
13:32 30.76 30.76 30.75 30.75 7.0K
13:33 30.76 30.80 30.76 30.80 30.4K
13:34 30.82 30.86 30.82 30.86 4.6K
13:35 30.85 30.85 30.82 30.84 3.9K
13:36 30.84 30.93 30.84 30.93 39.7K
13:37 30.93 30.97 30.93 30.97 8.3K
13:38 30.96 31.04 30.96 31.04 5.8K
13:39 31.04 31.04 31.04 31.04 3.5K
13:40 31.04 31.04 31.04 31.04 2.0K
13:41 31.04 31.04 31.01 31.04 4.2K
13:42 31.04 31.07 31.04 31.05 11.8K
13:43 31.05 31.05 31.05 31.05 5.6K
13:44 31.05 31.05 31.02 31.02 9.9K
13:45 31.02 31.04 31.02 31.04 6.1K
13:46 31.04 31.05 31.04 31.05 1.9K
13:47 31.05 31.05 30.99 31.00 10.1K
13:48 31.00 31.01 31.00 31.01 1.2K
13:49 31.01 31.01 30.99 31.01 1.3K
13:50 31.03 31.03 30.98 30.99 8.6K
13:51 30.99 31.06 30.99 31.06 2.9K
13:52 31.04 31.05 31.02 31.02 4.0K
13:53 31.04 31.05 31.01 31.01 13.2K
13:54 30.98 31.03 30.98 31.03 3.0K
13:55 31.04 31.04 31.02 31.04 2.6K
13:56 31.03 31.06 31.01 31.06 5.3K
13:57 31.07 31.07 31.02 31.02 3.9K
13:58 31.00 31.02 31.00 31.00 1.9K
13:59 31.02 31.02 31.00 31.01 5.6K
14:00 31.01 31.01 31.01 31.01 1.6K
14:01 30.96 30.99 30.95 30.99 11.2K
14:02 31.00 31.01 30.99 31.01 9.1K
14:03 31.01 31.05 31.01 31.05 6.8K
14:04 31.04 31.04 31.01 31.03 7.7K
14:05 31.03 31.03 31.03 31.03 2.7K
14:06 31.03 31.03 31.03 31.03 1.6K
14:07 31.03 31.03 31.00 31.01 6.4K
14:08 31.01 31.03 31.01 31.03 2.9K
14:09 31.03 31.03 31.02 31.03 2.1K
14:10 31.03 31.05 31.03 31.05 4.0K
14:11 31.05 31.06 31.05 31.06 3.9K
14:12 31.06 31.09 31.06 31.06 11.8K
14:13 31.06 31.18 31.06 31.18 9.0K
14:14 31.18 31.18 31.17 31.17 4.1K
14:15 31.17 31.18 31.14 31.18 6.3K
14:16 31.21 31.21 31.16 31.16 4.2K
14:17 31.16 31.16 31.16 31.16 1.1K
14:18 31.16 31.16 31.07 31.07 8.4K
14:19 31.06 31.13 31.06 31.13 3.9K
14:20 31.11 31.11 31.11 31.11 2.4K
14:21 31.08 31.11 31.06 31.11 55.9K
14:22 31.11 31.19 31.11 31.14 6.3K
14:23 31.14 31.14 31.13 31.13 3.6K
14:24 31.13 31.13 31.09 31.10 7.9K
14:25 31.08 31.08 31.05 31.05 1.9K
14:26 31.05 31.05 31.04 31.04 1.8K
14:27 31.04 31.04 30.98 30.98 4.8K
14:28 30.98 31.00 30.98 31.00 2.0K
14:29 31.00 31.00 30.99 30.99 1.3K
14:30 30.99 31.04 30.99 31.00 6.0K
14:31 31.04 31.04 31.03 31.04 3.8K
14:32 30.98 30.98 30.96 30.97 7.7K
14:33 30.94 30.98 30.94 30.98 3.4K
14:34 30.98 30.98 30.95 30.95 3.6K
14:35 30.92 30.92 30.92 30.92 2.1K
14:36 30.93 30.93 30.90 30.90 7.1K
14:37 30.90 30.90 30.87 30.87 3.2K
14:38 30.90 30.90 30.89 30.89 5.2K
14:39 30.87 30.88 30.87 30.88 3.6K
14:40 30.89 30.89 30.89 30.89 1.5K
14:41 30.89 30.89 30.87 30.88 5.3K
14:42 30.91 30.91 30.91 30.91 3.9K
14:43 30.89 30.89 30.88 30.88 4.6K
14:44 30.86 30.86 30.86 30.86 3.6K
14:45 30.86 30.88 30.86 30.88 8.0K
14:46 30.89 30.90 30.89 30.90 1.9K
14:47 30.90 30.90 30.88 30.89 2.0K
14:48 30.88 30.91 30.88 30.91 3.4K
14:49 30.91 30.91 30.91 30.91 2.0K
14:50 30.90 30.90 30.84 30.84 8.3K
14:51 30.85 30.86 30.85 30.86 3.8K
14:52 30.86 30.86 30.86 30.86 4.6K
14:53 30.86 30.86 30.86 30.86 2.4K
14:54 30.86 30.86 30.86 30.86 1.9K
14:55 30.86 30.86 30.85 30.85 2.5K
14:56 30.85 30.85 30.84 30.85 3.7K
14:57 30.86 30.88 30.86 30.86 6.1K
14:58 30.86 30.86 30.85 30.86 5.2K
14:59 30.86 30.86 30.83 30.83 4.9K
15:00 30.82 30.82 30.80 30.81 2.6K
15:01 30.81 30.81 30.71 30.71 4.5K
15:02 30.72 30.73 30.72 30.73 4.1K
15:03 30.73 30.78 30.73 30.77 4.2K
15:04 30.78 30.79 30.78 30.79 3.9K
15:05 30.79 30.81 30.79 30.80 2.8K
15:06 30.80 30.80 30.74 30.74 3.2K
15:07 30.74 30.77 30.74 30.77 4.7K
15:08 30.77 30.77 30.77 30.77 1.2K
15:09 30.77 30.78 30.77 30.78 4.3K
15:10 30.78 30.78 30.78 30.78 0.3K
15:11 30.79 30.79 30.78 30.78 1.4K
15:12 30.78 30.78 30.76 30.77 5.2K
15:13 30.77 30.77 30.72 30.72 5.4K
15:14 30.70 30.72 30.67 30.72 7.8K
15:15 30.72 30.72 30.72 30.72 1.7K
15:16 30.72 30.72 30.69 30.69 3.9K
15:17 30.69 30.77 30.69 30.77 10.8K
15:18 30.77 30.77 30.77 30.77 0.8K
15:19 30.77 30.82 30.77 30.82 2.3K
15:20 30.82 30.82 30.79 30.79 4.0K
15:21 30.80 30.81 30.79 30.79 8.4K
15:22 30.76 30.77 30.74 30.75 5.4K
15:23 30.75 30.77 30.74 30.75 9.5K
15:24 30.75 30.79 30.75 30.79 2.7K
15:25 30.79 30.83 30.79 30.83 3.5K
15:26 30.84 30.84 30.82 30.83 3.5K
15:27 30.83 30.86 30.83 30.86 3.9K
15:28 30.85 30.85 30.85 30.85 0.9K
15:29 30.85 30.92 30.85 30.92 8.3K
15:30 30.92 30.95 30.92 30.94 4.7K
15:31 30.94 30.99 30.93 30.99 12.7K
15:32 30.99 31.08 30.99 31.06 2.5K
15:33 31.06 31.08 31.01 31.01 13.7K
15:34 31.01 31.08 31.01 31.08 5.9K
15:35 31.06 31.08 31.06 31.08 3.9K
15:36 31.08 31.08 31.04 31.05 6.9K
15:37 31.05 31.08 31.04 31.06 11.2K
15:38 31.06 31.08 31.01 31.04 12.9K
15:39 31.03 31.06 31.03 31.06 6.1K
15:40 31.02 31.02 30.94 30.99 11.4K
15:41 30.99 30.99 30.96 30.96 7.0K
15:42 30.98 30.99 30.98 30.99 4.5K
15:43 30.99 30.99 30.95 30.98 12.3K
15:44 30.98 30.99 30.98 30.99 8.5K
15:45 30.99 31.02 30.99 31.02 7.4K
15:46 31.00 31.00 30.97 30.99 22.3K
15:47 30.99 31.02 30.99 31.01 7.6K
15:48 31.01 31.01 30.98 31.01 8.7K
15:49 31.00 31.06 31.00 31.06 8.4K
15:50 31.05 31.07 31.03 31.03 17.6K
15:51 31.00 31.00 30.81 30.82 30.2K
15:52 30.82 30.84 30.65 30.65 41.1K
15:53 30.65 30.67 30.62 30.65 42.1K
15:54 30.65 30.65 30.57 30.57 32.2K
15:55 30.58 30.58 30.54 30.56 36.4K
15:56 30.58 30.70 30.58 30.70 26.2K
15:57 30.62 30.62 30.53 30.56 51.0K
15:58 30.55 30.59 30.55 30.59 55.9K
15:59 30.59 30.60 30.56 30.57 57.2K
16:00 30.56 30.58 30.53 30.57 428.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available