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 29.12 30.01 28.43 29.03 12.7K
09:32 29.03 29.03 28.99 28.99 1.2K
09:33 29.03 29.03 28.90 28.93 5.6K
09:34 28.93 28.93 28.54 28.54 1.2K
09:35 28.51 28.51 28.51 28.51 1.5K
09:36 28.51 28.51 28.20 28.20 2.0K
09:37 28.50 28.50 28.24 28.35 3.8K
09:38 28.35 28.54 28.29 28.29 0.8K
09:39 28.27 28.35 28.27 28.35 1.5K
09:40 28.35 28.41 28.25 28.41 1.7K
09:41 28.41 28.41 28.41 28.41 0.2K
09:42 28.41 28.41 28.41 28.41 0.9K
09:43 28.41 28.41 28.35 28.35 1.6K
09:44 28.35 28.35 28.35 28.35 0.5K
09:45 28.25 28.25 28.25 28.25 1.3K
09:46 28.25 28.25 28.25 28.25 0.9K
09:47 28.25 28.38 28.25 28.38 0.4K
09:48 28.38 28.40 28.38 28.40 0.4K
09:49 28.40 28.40 28.30 28.30 2.2K
09:50 28.30 28.30 28.26 28.26 0.5K
09:51 28.26 28.26 28.19 28.19 2.7K
09:52 28.19 28.19 28.19 28.19 0.7K
09:53 28.19 28.31 28.19 28.30 2.7K
09:54 28.23 28.23 28.14 28.17 3.5K
09:55 28.14 28.17 28.10 28.10 5.2K
09:56 28.10 28.10 28.09 28.10 0.7K
09:57 28.09 28.09 28.05 28.06 2.6K
09:58 28.06 28.08 28.06 28.08 1.0K
09:59 28.08 28.08 28.02 28.02 2.8K
10:00 28.02 28.06 27.99 28.06 4.3K
10:01 28.06 28.10 28.06 28.10 1.6K
10:02 28.10 28.11 28.10 28.11 0.7K
10:03 28.11 28.11 28.06 28.06 1.6K
10:04 28.06 28.06 28.06 28.06 1.9K
10:05 28.06 28.06 28.04 28.04 3.9K
10:06 28.04 28.04 28.04 28.04 1.1K
10:07 28.04 28.10 28.04 28.10 3.2K
10:08 28.07 28.07 27.96 27.96 3.6K
10:09 27.96 28.03 27.96 28.03 1.8K
10:10 28.03 28.03 28.03 28.03 0.5K
10:11 28.01 28.09 28.01 28.09 2.4K
10:12 28.09 28.15 28.09 28.11 1.9K
10:13 28.11 28.11 28.11 28.11 0.7K
10:14 28.16 28.16 28.16 28.16 2.2K
10:15 28.16 28.28 28.16 28.28 1.2K
10:16 28.21 28.25 28.21 28.25 0.4K
10:17 28.21 28.21 28.21 28.21 2.0K
10:18 28.21 28.21 28.21 28.21 0.8K
10:19 28.21 28.26 28.16 28.26 3.9K
10:20 28.26 28.26 28.26 28.26 0.4K
10:21 28.26 28.26 28.24 28.24 0.4K
10:22 28.24 28.30 28.24 28.25 4.2K
10:23 28.15 28.18 28.15 28.17 1.1K
10:24 28.13 28.13 28.13 28.13 0.4K
10:25 28.06 28.09 28.05 28.09 2.1K
10:26 28.09 28.09 28.05 28.05 0.5K
10:27 28.05 28.12 28.05 28.10 7.6K
10:28 28.07 28.11 28.07 28.11 1.4K
10:29 28.11 28.11 28.06 28.06 0.8K
10:30 28.11 28.16 28.11 28.16 3.1K
10:31 28.16 28.16 28.12 28.12 1.4K
10:32 28.12 28.12 28.12 28.12 0.6K
10:33 28.12 28.13 28.12 28.13 55.5K
10:34 28.13 28.22 28.13 28.22 4.3K
10:35 28.22 28.26 28.19 28.26 3.3K
10:36 28.30 28.30 28.23 28.24 4.0K
10:37 28.24 28.25 28.22 28.25 4.7K
10:38 28.25 28.25 28.18 28.18 5.1K
10:39 28.19 28.19 28.19 28.19 1.3K
10:40 28.19 28.19 28.17 28.17 1.7K
10:41 28.17 28.17 28.16 28.16 0.5K
10:42 28.16 28.16 28.13 28.13 4.8K
10:43 28.25 28.35 28.25 28.32 4.7K
10:44 28.32 28.32 28.32 28.32 1.1K
10:45 28.32 28.32 28.32 28.32 0.4K
10:46 28.30 28.32 28.30 28.32 1.4K
10:47 28.32 28.32 28.32 28.32 0.8K
10:48 28.32 28.32 28.32 28.32 1.0K
10:49 28.32 28.32 28.28 28.28 0.8K
10:50 28.28 28.33 28.28 28.32 3.1K
10:51 28.32 28.32 28.26 28.26 1.5K
10:52 28.26 28.37 28.26 28.37 1.9K
10:53 28.44 28.52 28.44 28.48 1.9K
10:54 28.48 28.53 28.24 28.24 37.4K
10:55 28.19 28.26 28.19 28.26 8.7K
10:56 28.26 28.26 28.25 28.25 0.3K
10:57 28.25 28.28 28.25 28.28 1.6K
10:58 28.30 28.30 28.25 28.25 3.9K
10:59 28.25 28.25 28.25 28.25 1.0K
11:00 28.25 28.27 28.25 28.27 0.7K
11:01 28.27 28.27 28.21 28.21 1.7K
11:02 28.21 28.21 28.21 28.21 1.1K
11:03 28.18 28.18 28.16 28.16 1.9K
11:04 28.16 28.16 28.11 28.15 3.1K
11:05 28.16 28.20 28.14 28.14 2.4K
11:06 28.14 28.14 28.06 28.06 1.5K
11:07 28.06 28.10 28.04 28.04 0.9K
11:08 27.97 27.97 27.91 27.91 5.6K
11:09 27.93 27.93 27.84 27.84 3.2K
11:10 27.84 27.85 27.82 27.83 5.5K
11:11 27.85 27.87 27.81 27.81 1.2K
11:12 27.81 27.86 27.81 27.86 5.0K
11:13 27.86 27.86 27.83 27.83 0.5K
11:14 27.83 27.83 27.78 27.82 2.9K
11:15 27.80 27.84 27.80 27.84 4.6K
11:16 27.84 27.85 27.80 27.80 8.2K
11:17 27.79 27.79 27.73 27.79 3.2K
11:18 27.79 27.79 27.74 27.75 1.0K
11:19 27.75 27.75 27.72 27.72 2.2K
11:20 27.74 27.74 27.69 27.69 0.9K
11:21 27.66 27.73 27.66 27.73 3.6K
11:22 27.73 27.73 27.66 27.66 0.5K
11:23 27.65 27.68 27.65 27.67 1.4K
11:24 27.67 27.69 27.64 27.64 2.7K
11:25 27.66 27.73 27.66 27.71 1.9K
11:26 27.71 27.74 27.66 27.70 5.7K
11:27 27.70 27.71 27.69 27.70 9.5K
11:28 27.80 27.80 27.75 27.75 8.9K
11:29 27.75 27.80 27.75 27.76 0.9K
11:30 27.70 27.70 27.66 27.66 2.7K
11:31 27.64 27.67 27.64 27.67 3.9K
11:32 27.67 27.67 27.64 27.64 2.7K
11:33 27.64 27.67 27.64 27.67 1.3K
11:34 27.71 27.75 27.71 27.75 1.5K
11:35 27.75 27.76 27.75 27.75 1.2K
11:36 27.74 27.78 27.74 27.78 12.3K
11:37 27.78 27.78 27.72 27.73 2.3K
11:38 27.75 27.79 27.75 27.79 3.2K
11:39 27.84 27.84 27.83 27.83 1.6K
11:40 27.85 27.87 27.85 27.87 0.9K
11:41 27.87 27.87 27.77 27.77 5.9K
11:42 27.77 27.77 27.77 27.77 0.2K
11:43 27.78 27.80 27.78 27.80 1.1K
11:44 27.79 27.80 27.79 27.80 0.5K
11:45 27.80 27.80 27.76 27.76 1.2K
11:46 27.76 27.81 27.74 27.81 4.7K
11:47 27.84 27.90 27.84 27.90 1.8K
11:48 27.93 27.93 27.88 27.90 57.3K
11:49 27.92 27.92 27.86 27.87 3.0K
11:50 27.87 27.87 27.78 27.78 4.3K
11:51 27.87 27.92 27.87 27.92 4.8K
11:52 27.92 27.94 27.90 27.90 0.9K
11:53 27.94 27.94 27.90 27.94 1.4K
11:54 27.98 28.00 27.93 28.00 7.8K
11:55 28.00 28.03 27.98 28.03 3.6K
11:56 28.03 28.03 27.97 27.97 1.5K
11:57 27.97 27.97 27.77 27.80 7.1K
11:58 27.80 27.80 27.80 27.80 1.1K
11:59 27.80 27.80 27.78 27.79 11.5K
12:00 27.80 27.81 27.80 27.81 2.6K
12:01 27.81 27.82 27.80 27.80 2.8K
12:02 27.80 27.80 27.80 27.80 0.1K
12:03 27.80 27.80 27.80 27.80 1.0K
12:04 27.80 27.80 27.75 27.76 2.3K
12:05 27.76 27.76 27.71 27.75 1.2K
12:06 27.75 27.76 27.75 27.75 0.8K
12:07 27.75 27.75 27.69 27.69 2.2K
12:08 27.73 27.73 27.70 27.71 1.6K
12:09 27.71 27.71 27.68 27.68 1.1K
12:10 27.69 27.69 27.68 27.68 1.5K
12:11 27.68 27.69 27.68 27.69 2.5K
12:12 27.69 27.72 27.69 27.72 2.6K
12:13 27.69 27.69 27.69 27.69 1.9K
12:14 27.69 27.77 27.69 27.77 1.6K
12:15 27.77 27.79 27.76 27.79 0.7K
12:16 27.79 27.79 27.69 27.69 2.2K
12:17 27.69 27.71 27.69 27.71 0.7K
12:18 27.70 27.71 27.70 27.71 1.7K
12:19 27.71 27.71 27.67 27.67 4.1K
12:20 27.67 27.67 27.67 27.67 0.7K
12:21 27.67 27.79 27.67 27.79 2.2K
12:22 27.79 27.79 27.76 27.76 0.9K
12:23 27.78 27.78 27.78 27.78 1.1K
12:24 27.78 27.78 27.78 27.78 0.6K
12:25 27.78 27.81 27.78 27.79 3.3K
12:26 27.77 27.79 27.77 27.77 1.6K
12:27 27.71 27.71 27.70 27.70 1.9K
12:28 27.70 27.75 27.70 27.73 0.5K
12:29 27.73 27.80 27.73 27.80 1.9K
12:30 27.78 27.78 27.76 27.76 0.8K
12:31 27.76 27.80 27.76 27.80 1.2K
12:32 27.82 27.82 27.80 27.82 1.0K
12:33 27.82 27.87 27.82 27.87 3.0K
12:34 27.87 27.90 27.85 27.85 1.9K
12:35 27.89 27.89 27.85 27.86 3.0K
12:36 27.96 27.96 27.90 27.92 18.8K
12:37 27.92 27.94 27.92 27.94 5.3K
12:38 27.94 27.94 27.91 27.91 2.2K
12:39 27.96 27.96 27.96 27.96 0.5K
12:40 27.88 27.88 27.88 27.88 2.1K
12:41 27.88 27.89 27.82 27.82 3.4K
12:42 27.82 27.82 27.81 27.81 0.4K
12:43 27.82 27.84 27.82 27.84 2.1K
12:44 27.84 27.87 27.84 27.84 3.0K
12:45 27.84 27.87 27.84 27.85 0.8K
12:46 27.85 27.86 27.85 27.86 0.4K
12:47 27.86 27.86 27.86 27.86 0.6K
12:48 27.86 27.86 27.83 27.83 0.4K
12:49 27.83 27.87 27.83 27.86 2.0K
12:50 27.86 27.86 27.86 27.86 0.2K
12:51 27.88 27.98 27.88 27.98 14.8K
12:52 27.98 28.03 27.98 28.03 9.4K
12:53 27.99 27.99 27.93 27.93 4.1K
12:54 27.92 27.92 27.92 27.92 1.4K
12:55 27.92 27.92 27.85 27.85 1.7K
12:56 27.85 27.85 27.85 27.85 0.8K
12:57 27.85 27.89 27.85 27.89 1.4K
12:58 27.89 27.89 27.85 27.85 1.0K
12:59 27.85 27.87 27.85 27.87 1.4K
13:00 27.89 27.89 27.83 27.83 2.0K
13:01 27.80 27.80 27.80 27.80 0.5K
13:02 27.80 27.85 27.80 27.85 0.5K
13:03 27.85 27.85 27.85 27.85 0.0K
13:04 27.85 27.85 27.85 27.85 0.5K
13:05 27.85 27.85 27.85 27.85 1.0K
13:06 27.85 27.85 27.80 27.80 0.6K
13:07 27.83 27.83 27.82 27.82 2.0K
13:08 27.82 27.82 27.76 27.76 1.5K
13:09 27.74 27.75 27.74 27.75 1.5K
13:10 27.75 27.75 27.75 27.75 0.3K
13:11 27.81 27.81 27.81 27.81 0.2K
13:12 27.81 27.81 27.78 27.78 0.6K
13:13 27.78 27.87 27.78 27.87 1.1K
13:14 27.87 27.87 27.87 27.87 0.3K
13:15 27.87 27.87 27.87 27.87 1.5K
13:16 27.87 27.87 27.87 27.87 0.0K
13:17 27.87 27.88 27.87 27.88 9.9K
13:18 27.88 27.88 27.88 27.88 3.8K
13:19 27.89 27.89 27.89 27.89 0.6K
13:20 27.89 27.89 27.89 27.89 0.3K
13:21 27.89 27.89 27.86 27.86 0.7K
13:22 27.86 27.92 27.86 27.92 2.5K
13:23 27.92 27.92 27.89 27.92 4.2K
13:24 27.96 27.97 27.91 27.97 23.0K
13:25 27.97 27.97 27.96 27.97 4.5K
13:26 27.98 28.05 27.98 28.05 15.0K
13:27 28.03 28.03 28.03 28.03 1.7K
13:28 28.00 28.00 28.00 28.00 3.6K
13:29 28.00 28.00 28.00 28.00 0.4K
13:30 28.09 28.20 28.09 28.16 2.0K
13:31 28.16 28.17 28.12 28.12 1.9K
13:32 28.12 28.12 28.12 28.12 0.9K
13:33 28.12 28.12 28.11 28.11 1.1K
13:34 28.11 28.13 28.11 28.13 3.5K
13:35 28.07 28.07 28.06 28.06 6.7K
13:36 28.06 28.10 28.06 28.10 2.7K
13:37 28.15 28.15 28.12 28.12 7.1K
13:38 28.15 28.15 28.14 28.14 2.3K
13:39 28.14 28.14 28.09 28.09 3.0K
13:40 28.09 28.09 28.06 28.09 3.9K
13:41 28.05 28.09 28.05 28.09 6.3K
13:42 28.09 28.09 28.06 28.06 3.9K
13:43 28.06 28.06 28.03 28.06 1.8K
13:44 28.07 28.09 28.07 28.09 4.9K
13:45 28.08 28.08 28.05 28.05 1.2K
13:46 28.04 28.07 28.04 28.05 0.7K
13:47 28.05 28.06 28.05 28.06 2.7K
13:48 28.06 28.07 28.05 28.07 1.9K
13:49 28.06 28.07 28.06 28.07 1.4K
13:50 28.07 28.07 28.07 28.07 2.0K
13:51 28.00 28.01 27.95 28.01 8.3K
13:52 28.01 28.06 28.01 28.06 1.4K
13:53 28.08 28.08 28.07 28.07 5.2K
13:54 28.07 28.07 28.03 28.03 1.0K
13:55 28.02 28.02 28.00 28.01 2.7K
13:56 28.00 28.00 27.97 27.97 1.0K
13:57 27.97 28.01 27.96 28.01 15.3K
13:58 28.01 28.01 27.96 27.97 10.2K
13:59 27.98 27.98 27.95 27.95 7.2K
14:00 27.95 27.95 27.95 27.95 3.9K
14:01 27.95 28.04 27.95 28.03 8.8K
14:02 28.06 28.09 28.06 28.07 6.2K
14:03 28.07 28.07 28.03 28.03 1.0K
14:04 28.04 28.07 28.03 28.03 1.4K
14:05 28.02 28.03 28.02 28.03 3.3K
14:06 28.03 28.10 28.03 28.10 3.2K
14:07 28.10 28.12 28.10 28.10 0.9K
14:08 28.10 28.19 28.10 28.19 14.0K
14:09 28.22 28.22 28.13 28.13 15.6K
14:10 28.14 28.24 28.14 28.24 20.6K
14:11 28.24 28.31 28.24 28.31 1.2K
14:12 28.31 28.35 28.31 28.33 1.6K
14:13 28.33 28.33 28.29 28.32 2.7K
14:14 28.32 28.32 28.25 28.25 4.2K
14:15 28.25 28.30 28.25 28.25 3.2K
14:16 28.25 28.26 28.21 28.26 1.0K
14:17 28.26 28.26 28.25 28.25 0.3K
14:18 28.29 28.29 28.25 28.25 5.9K
14:19 28.25 28.30 28.25 28.25 10.4K
14:20 28.25 28.32 28.25 28.32 23.8K
14:21 28.37 28.40 28.37 28.39 7.7K
14:22 28.39 28.45 28.39 28.44 2.6K
14:23 28.44 28.44 28.39 28.39 2.6K
14:24 28.39 28.39 28.36 28.37 4.0K
14:25 28.37 28.37 28.35 28.35 2.9K
14:26 28.35 28.35 28.35 28.35 0.6K
14:27 28.37 28.41 28.37 28.41 2.2K
14:28 28.41 28.41 28.35 28.35 3.0K
14:29 28.35 28.45 28.35 28.45 4.8K
14:30 28.45 28.47 28.43 28.45 3.7K
14:31 28.45 28.52 28.30 28.52 14.8K
14:32 28.52 28.52 28.52 28.52 1.7K
14:33 28.52 28.61 28.52 28.61 0.7K
14:34 28.58 28.58 28.56 28.56 1.1K
14:35 28.56 28.59 28.56 28.59 0.6K
14:36 28.62 28.62 28.54 28.54 7.2K
14:37 28.54 28.55 28.46 28.46 4.7K
14:38 28.46 28.51 28.46 28.49 2.2K
14:39 28.49 28.51 28.49 28.51 3.7K
14:40 28.49 28.49 28.49 28.49 0.4K
14:41 28.51 28.51 28.51 28.51 0.5K
14:42 28.49 28.51 28.49 28.51 2.6K
14:43 28.51 28.56 28.49 28.53 12.5K
14:44 28.50 28.52 28.50 28.52 28.6K
14:45 28.52 28.52 28.45 28.49 44.7K
14:46 28.49 28.53 28.49 28.53 1.5K
14:47 28.57 28.61 28.57 28.61 2.7K
14:48 28.61 28.65 28.58 28.65 2.4K
14:49 28.65 28.71 28.65 28.68 2.2K
14:50 28.68 28.68 28.68 28.68 0.7K
14:51 28.68 28.68 28.63 28.63 3.0K
14:52 28.63 28.63 28.61 28.61 2.5K
14:53 28.61 28.61 28.58 28.58 1.2K
14:54 28.58 28.59 28.56 28.57 3.0K
14:55 28.57 28.62 28.57 28.62 6.5K
14:56 28.62 28.62 28.53 28.55 3.9K
14:57 28.55 28.55 28.53 28.53 1.5K
14:58 28.53 28.66 28.53 28.66 5.4K
14:59 28.63 28.66 28.63 28.66 1.4K
15:00 28.66 28.66 28.63 28.63 2.1K
15:01 28.62 28.62 28.57 28.58 5.2K
15:02 28.58 28.58 28.50 28.50 3.0K
15:03 28.50 28.51 28.50 28.51 6.5K
15:04 28.55 28.55 28.55 28.55 1.1K
15:05 28.53 28.60 28.53 28.60 2.5K
15:06 28.60 28.65 28.60 28.65 1.3K
15:07 28.68 28.72 28.68 28.71 7.5K
15:08 28.72 28.75 28.72 28.75 2.4K
15:09 28.75 28.79 28.75 28.79 2.9K
15:10 28.79 28.80 28.79 28.80 1.3K
15:11 28.80 28.87 28.80 28.87 3.7K
15:12 28.87 28.87 28.85 28.86 2.5K
15:13 28.82 28.83 28.79 28.83 6.2K
15:14 28.80 28.81 28.77 28.81 4.0K
15:15 28.78 28.78 28.78 28.78 0.5K
15:16 28.74 28.78 28.74 28.74 4.5K
15:17 28.72 28.73 28.71 28.71 1.3K
15:18 28.71 28.72 28.71 28.72 3.4K
15:19 28.72 28.75 28.72 28.75 5.2K
15:20 28.76 28.76 28.76 28.76 1.8K
15:21 28.76 28.76 28.71 28.71 4.1K
15:22 28.73 28.75 28.73 28.75 3.4K
15:23 28.75 28.75 28.63 28.63 7.6K
15:24 28.63 28.65 28.63 28.65 5.8K
15:25 28.65 28.65 28.65 28.65 1.6K
15:26 28.66 28.69 28.66 28.68 6.4K
15:27 28.69 28.70 28.67 28.70 2.3K
15:28 28.71 28.79 28.71 28.79 8.2K
15:29 28.81 28.84 28.80 28.84 8.0K
15:30 28.77 28.80 28.76 28.80 14.4K
15:31 28.80 28.80 28.73 28.74 1.8K
15:32 28.74 28.74 28.73 28.73 4.2K
15:33 28.73 28.73 28.71 28.71 2.9K
15:34 28.71 28.71 28.69 28.70 1.7K
15:35 28.70 28.70 28.66 28.66 2.8K
15:36 28.66 28.66 28.55 28.55 7.9K
15:37 28.55 28.58 28.55 28.57 9.2K
15:38 28.57 28.70 28.57 28.70 11.8K
15:39 28.74 28.76 28.72 28.72 9.3K
15:40 28.70 28.72 28.70 28.70 5.9K
15:41 28.70 28.70 28.68 28.68 5.4K
15:42 28.68 28.68 28.68 28.68 2.2K
15:43 28.68 28.68 28.63 28.66 4.1K
15:44 28.68 28.71 28.68 28.68 7.1K
15:45 28.66 28.68 28.66 28.66 2.7K
15:46 28.66 28.66 28.65 28.66 5.5K
15:47 28.72 28.73 28.71 28.72 34.9K
15:48 28.79 28.81 28.79 28.81 17.7K
15:49 28.83 28.83 28.81 28.82 7.6K
15:50 28.82 28.83 28.80 28.81 6.3K
15:51 28.81 28.84 28.81 28.81 14.3K
15:52 28.81 28.82 28.78 28.82 14.1K
15:53 28.81 28.81 28.76 28.76 15.8K
15:54 28.77 28.77 28.76 28.76 10.1K
15:55 28.76 28.83 28.76 28.83 11.1K
15:56 28.84 28.87 28.84 28.84 21.7K
15:57 28.81 28.86 28.81 28.86 21.0K
15:58 28.85 28.87 28.84 28.87 25.6K
15:59 28.84 28.86 28.84 28.86 45.7K
16:00 28.87 28.87 28.80 28.82 942.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available