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 28.87 29.53 28.24 29.08 14.5K
09:32 29.08 29.08 29.08 29.08 0.6K
09:33 29.08 29.08 29.08 29.08 0.6K
09:34 29.08 29.16 29.08 29.16 0.6K
09:35 29.14 29.14 28.95 28.95 16.2K
09:36 28.93 29.05 28.93 29.05 2.6K
09:37 28.91 29.04 28.91 28.97 4.0K
09:38 28.97 28.97 28.97 28.97 0.8K
09:39 29.03 29.30 29.03 29.30 69.1K
09:40 29.30 29.34 29.27 29.34 2.7K
09:41 29.34 29.34 29.26 29.26 3.4K
09:42 29.25 29.25 29.18 29.18 1.7K
09:43 29.18 29.18 29.08 29.14 4.4K
09:44 29.14 29.14 29.14 29.14 0.5K
09:45 28.98 29.04 28.98 29.04 1.1K
09:46 28.97 29.01 28.97 29.01 2.0K
09:47 29.01 29.01 29.01 29.01 0.5K
09:48 29.01 29.20 29.01 29.20 4.5K
09:49 29.20 29.23 29.20 29.23 7.5K
09:50 29.24 29.24 29.18 29.18 6.7K
09:51 29.18 29.18 29.18 29.18 0.3K
09:52 29.18 29.18 29.18 29.18 1.1K
09:53 29.13 29.35 29.13 29.35 9.8K
09:54 29.25 29.25 29.25 29.25 3.4K
09:55 29.23 29.23 29.10 29.10 5.2K
09:56 29.14 29.14 29.04 29.04 1.2K
09:57 29.11 29.13 29.08 29.08 2.5K
09:58 29.00 29.00 28.86 28.86 5.7K
09:59 28.84 28.84 28.80 28.80 2.5K
10:00 28.80 28.86 28.80 28.86 1.6K
10:01 28.86 29.04 28.86 29.04 3.6K
10:02 29.00 29.00 28.94 28.94 8.0K
10:03 28.94 28.94 28.88 28.91 5.8K
10:04 28.91 28.91 28.88 28.88 1.3K
10:05 28.88 28.96 28.88 28.96 2.5K
10:06 28.97 29.00 28.97 28.99 7.5K
10:07 29.01 29.12 29.01 29.09 3.0K
10:08 29.03 29.04 29.03 29.04 1.2K
10:09 29.04 29.04 29.04 29.04 0.1K
10:10 29.04 29.09 29.04 29.08 3.2K
10:11 29.08 29.12 29.05 29.05 1.3K
10:12 29.05 29.09 29.05 29.05 4.9K
10:13 29.05 29.05 28.95 28.99 6.0K
10:14 28.97 28.99 28.97 28.99 1.5K
10:15 28.99 29.01 28.99 28.99 2.6K
10:16 28.98 28.98 28.98 28.98 1.1K
10:17 28.98 28.98 28.95 28.95 3.8K
10:18 28.95 28.95 28.88 28.88 1.2K
10:19 28.88 28.88 28.82 28.82 5.9K
10:20 28.82 28.82 28.77 28.78 0.8K
10:21 28.78 28.81 28.78 28.81 1.2K
10:22 28.69 28.71 28.59 28.59 25.3K
10:23 28.59 28.59 28.53 28.53 2.7K
10:24 28.53 28.57 28.53 28.53 2.9K
10:25 28.57 28.57 28.49 28.49 4.1K
10:26 28.49 28.61 28.49 28.60 6.4K
10:27 28.60 28.60 28.59 28.59 1.6K
10:28 28.59 28.59 28.45 28.45 3.8K
10:29 28.45 28.45 28.41 28.42 1.4K
10:30 28.42 28.42 28.40 28.40 2.2K
10:31 28.40 28.49 28.39 28.49 7.5K
10:32 28.50 28.50 28.47 28.50 2.6K
10:33 28.47 28.47 28.47 28.47 1.1K
10:34 28.50 28.50 28.39 28.39 4.8K
10:35 28.39 28.39 28.37 28.37 1.6K
10:36 28.34 28.39 28.30 28.30 2.7K
10:37 28.30 28.30 28.21 28.24 2.1K
10:38 28.21 28.22 28.21 28.22 1.9K
10:39 28.27 28.27 28.23 28.23 14.9K
10:40 28.23 28.23 28.23 28.23 2.3K
10:41 28.23 28.35 28.23 28.35 3.8K
10:42 28.35 28.35 28.35 28.35 0.4K
10:43 28.31 28.31 28.31 28.31 1.0K
10:44 28.38 28.38 28.37 28.38 11.2K
10:45 28.38 28.43 28.36 28.43 4.0K
10:46 28.41 28.48 28.41 28.46 9.6K
10:47 28.46 28.46 28.37 28.37 2.5K
10:48 28.35 28.38 28.34 28.34 2.4K
10:49 28.34 28.34 28.28 28.32 6.9K
10:50 28.38 28.42 28.38 28.42 3.9K
10:51 28.42 28.42 28.38 28.39 10.3K
10:52 28.39 28.39 28.32 28.32 9.0K
10:53 28.34 28.37 28.34 28.37 5.0K
10:54 28.41 28.42 28.41 28.42 1.8K
10:55 28.42 28.42 28.35 28.35 2.0K
10:56 28.37 28.37 28.36 28.37 3.7K
10:57 28.37 28.37 28.36 28.36 3.2K
10:58 28.36 28.36 28.35 28.35 4.8K
10:59 28.35 28.37 28.35 28.37 3.5K
11:00 28.33 28.33 28.29 28.29 6.8K
11:01 28.29 28.32 28.29 28.32 1.5K
11:02 28.32 28.32 28.32 28.32 1.6K
11:03 28.32 28.32 28.31 28.31 2.8K
11:04 28.31 28.31 28.24 28.29 13.8K
11:05 28.28 28.29 28.28 28.29 3.3K
11:06 28.29 28.35 28.29 28.34 2.9K
11:07 28.34 28.34 28.32 28.32 0.6K
11:08 28.30 28.30 28.30 28.30 0.6K
11:09 28.30 28.30 28.25 28.25 1.8K
11:10 28.25 28.29 28.25 28.29 2.8K
11:11 28.29 28.29 28.29 28.29 1.1K
11:12 28.33 28.38 28.33 28.35 4.3K
11:13 28.36 28.36 28.31 28.35 2.7K
11:14 28.35 28.38 28.35 28.38 1.2K
11:15 28.39 28.39 28.39 28.39 1.4K
11:16 28.39 28.39 28.36 28.36 6.1K
11:17 28.36 28.40 28.36 28.40 1.4K
11:18 28.40 28.40 28.38 28.38 3.3K
11:19 28.38 28.39 28.36 28.39 6.3K
11:20 28.39 28.39 28.39 28.39 0.9K
11:21 28.39 28.41 28.38 28.41 2.0K
11:22 28.41 28.42 28.41 28.41 1.3K
11:23 28.41 28.41 28.41 28.41 0.6K
11:24 28.41 28.41 28.41 28.41 0.5K
11:25 28.38 28.38 28.36 28.36 2.4K
11:26 28.36 28.40 28.36 28.36 7.3K
11:27 28.36 28.36 28.32 28.32 0.9K
11:28 28.32 28.34 28.31 28.31 4.6K
11:29 28.31 28.31 28.30 28.30 0.7K
11:30 28.29 28.32 28.29 28.32 7.4K
11:31 28.30 28.34 28.30 28.31 5.3K
11:32 28.31 28.31 28.28 28.28 2.5K
11:33 28.28 28.29 28.27 28.27 0.6K
11:34 28.27 28.34 28.27 28.34 3.3K
11:35 28.34 28.34 28.33 28.33 1.1K
11:36 28.33 28.33 28.33 28.33 0.6K
11:37 28.29 28.29 28.20 28.20 5.4K
11:38 28.20 28.22 28.20 28.22 3.0K
11:39 28.20 28.20 28.20 28.20 0.4K
11:40 28.20 28.22 28.20 28.22 1.8K
11:41 28.23 28.23 28.22 28.22 1.2K
11:42 28.22 28.25 28.22 28.24 9.4K
11:43 28.24 28.27 28.21 28.27 4.1K
11:44 28.27 28.27 28.27 28.27 0.5K
11:45 28.27 28.30 28.27 28.27 9.3K
11:46 28.25 28.25 28.22 28.22 1.6K
11:47 28.22 28.25 28.22 28.25 3.3K
11:48 28.25 28.25 28.25 28.25 0.2K
11:49 28.25 28.25 28.22 28.22 0.3K
11:50 28.22 28.23 28.20 28.23 2.9K
11:51 28.23 28.29 28.23 28.29 4.1K
11:52 28.29 28.29 28.29 28.29 4.8K
11:53 28.29 28.30 28.29 28.30 0.3K
11:54 28.30 28.30 28.25 28.25 0.7K
11:55 28.25 28.27 28.23 28.27 2.7K
11:56 28.27 28.27 28.27 28.27 1.9K
11:57 28.27 28.27 28.22 28.22 2.2K
11:58 28.21 28.26 28.21 28.26 2.4K
11:59 28.26 28.26 28.25 28.25 0.8K
12:00 28.25 28.25 28.25 28.25 0.5K
12:01 28.24 28.25 28.24 28.25 1.5K
12:02 28.26 28.26 28.26 28.26 0.4K
12:03 28.26 28.26 28.22 28.22 3.2K
12:04 28.22 28.22 28.21 28.21 0.6K
12:05 28.27 28.34 28.27 28.34 6.6K
12:06 28.34 28.35 28.31 28.31 3.3K
12:07 28.30 28.30 28.29 28.29 1.6K
12:08 28.28 28.28 28.28 28.28 5.7K
12:09 28.32 28.32 28.32 28.32 0.2K
12:10 28.33 28.33 28.33 28.33 1.7K
12:11 28.33 28.33 28.31 28.31 0.6K
12:12 28.31 28.31 28.30 28.30 0.5K
12:13 28.30 28.33 28.30 28.33 1.3K
12:14 28.33 28.33 28.33 28.33 0.8K
12:15 28.33 28.33 28.33 28.33 0.5K
12:16 28.30 28.30 28.30 28.30 3.8K
12:17 28.32 28.34 28.32 28.34 3.4K
12:18 28.34 28.34 28.34 28.34 1.2K
12:19 28.32 28.34 28.32 28.34 0.5K
12:20 28.38 28.38 28.34 28.36 3.1K
12:21 28.34 28.37 28.34 28.37 0.9K
12:22 28.37 28.37 28.35 28.35 0.5K
12:23 28.35 28.37 28.35 28.36 5.1K
12:24 28.39 28.40 28.39 28.40 3.8K
12:25 28.40 28.40 28.40 28.40 0.1K
12:26 28.38 28.38 28.30 28.30 5.6K
12:27 28.30 28.40 28.30 28.32 16.6K
12:28 28.32 28.32 28.32 28.32 1.3K
12:29 28.30 28.30 28.29 28.29 4.0K
12:30 28.29 28.29 28.29 28.29 0.6K
12:31 28.29 28.30 28.28 28.30 5.1K
12:32 28.30 28.32 28.30 28.32 0.5K
12:33 28.32 28.32 28.32 28.32 1.3K
12:34 28.34 28.36 28.34 28.36 3.2K
12:35 28.36 28.39 28.36 28.39 1.9K
12:36 28.38 28.38 28.37 28.37 4.3K
12:37 28.37 28.37 28.36 28.36 1.0K
12:38 28.36 28.36 28.36 28.36 0.4K
12:39 28.36 28.37 28.36 28.37 1.6K
12:40 28.38 28.38 28.35 28.37 2.0K
12:41 28.37 28.41 28.37 28.40 2.6K
12:42 28.40 28.40 28.37 28.37 0.6K
12:43 28.37 28.37 28.33 28.33 3.3K
12:44 28.31 28.32 28.31 28.32 7.4K
12:45 28.32 28.34 28.29 28.29 1.3K
12:46 28.31 28.31 28.29 28.29 2.9K
12:47 28.29 28.29 28.23 28.23 0.8K
12:48 28.23 28.24 28.23 28.23 1.5K
12:49 28.23 28.23 28.21 28.21 2.6K
12:50 28.23 28.28 28.22 28.28 4.4K
12:51 28.28 28.33 28.28 28.33 1.6K
12:52 28.34 28.34 28.31 28.33 2.5K
12:53 28.33 28.38 28.33 28.38 3.7K
12:54 28.38 28.38 28.34 28.34 0.6K
12:55 28.33 28.33 28.27 28.27 6.7K
12:56 28.27 28.27 28.27 28.27 0.2K
12:57 28.27 28.28 28.27 28.28 0.2K
12:58 28.28 28.28 28.25 28.25 0.8K
12:59 28.25 28.29 28.25 28.29 2.6K
13:00 28.29 28.32 28.29 28.32 1.8K
13:01 28.32 28.34 28.30 28.30 4.4K
13:02 28.30 28.39 28.30 28.39 1.4K
13:03 28.39 28.39 28.39 28.39 0.2K
13:04 28.40 28.40 28.40 28.40 0.4K
13:05 28.40 28.40 28.40 28.40 1.5K
13:06 28.40 28.41 28.40 28.40 4.3K
13:07 28.38 28.39 28.35 28.35 2.5K
13:08 28.36 28.36 28.36 28.36 2.0K
13:09 28.37 28.37 28.37 28.37 1.1K
13:10 28.37 28.37 28.37 28.37 0.1K
13:11 28.37 28.37 28.34 28.34 2.1K
13:12 28.34 28.34 28.30 28.30 3.0K
13:13 28.30 28.30 28.30 28.30 0.5K
13:14 28.30 28.30 28.29 28.30 4.3K
13:15 28.29 28.29 28.29 28.29 1.5K
13:16 28.29 28.29 28.28 28.28 0.9K
13:17 28.28 28.29 28.28 28.29 1.7K
13:18 28.26 28.26 28.25 28.25 1.2K
13:19 28.25 28.25 28.21 28.21 1.4K
13:20 28.21 28.22 28.19 28.19 2.9K
13:21 28.18 28.21 28.18 28.21 3.3K
13:22 28.21 28.21 28.21 28.21 0.4K
13:23 28.21 28.22 28.21 28.22 0.9K
13:24 28.22 28.22 28.20 28.20 5.2K
13:25 28.20 28.20 28.18 28.18 0.4K
13:26 28.18 28.18 28.17 28.17 1.3K
13:27 28.17 28.17 28.14 28.16 1.5K
13:28 28.13 28.16 28.12 28.16 4.3K
13:29 28.16 28.24 28.16 28.24 10.7K
13:30 28.23 28.23 28.23 28.23 3.0K
13:31 28.23 28.23 28.21 28.23 1.1K
13:32 28.20 28.20 28.18 28.20 5.8K
13:33 28.20 28.20 28.18 28.18 1.2K
13:34 28.18 28.18 28.16 28.16 2.0K
13:35 28.17 28.17 28.16 28.16 4.2K
13:36 28.16 28.16 28.15 28.16 1.1K
13:37 28.16 28.17 28.16 28.17 0.7K
13:38 28.16 28.16 28.13 28.13 2.6K
13:39 28.12 28.14 28.12 28.14 1.6K
13:40 28.14 28.14 28.14 28.14 0.4K
13:41 28.14 28.14 28.13 28.13 2.9K
13:42 28.13 28.13 28.09 28.09 4.4K
13:43 28.09 28.09 28.09 28.09 0.6K
13:44 28.08 28.08 28.06 28.06 0.9K
13:45 28.05 28.05 28.04 28.04 1.8K
13:46 28.04 28.04 28.04 28.04 0.4K
13:47 28.04 28.04 27.99 27.99 1.9K
13:48 27.99 27.99 27.96 27.96 1.8K
13:49 27.98 27.98 27.96 27.97 4.4K
13:50 27.94 27.97 27.94 27.97 3.3K
13:51 27.97 28.01 27.97 28.01 3.2K
13:52 28.01 28.01 27.97 27.97 3.1K
13:53 27.97 28.01 27.97 28.01 4.6K
13:54 28.01 28.01 27.96 27.96 2.2K
13:55 27.96 27.96 27.94 27.96 5.3K
13:56 27.94 27.95 27.92 27.95 14.3K
13:57 27.97 27.99 27.97 27.99 5.1K
13:58 27.99 27.99 27.99 27.99 0.6K
13:59 27.99 27.99 27.93 27.93 1.6K
14:00 27.93 27.93 27.93 27.93 0.8K
14:01 27.93 27.95 27.93 27.94 6.7K
14:02 27.94 27.98 27.94 27.98 2.6K
14:03 27.99 28.03 27.99 28.03 3.8K
14:04 28.05 28.05 28.00 28.00 1.2K
14:05 28.00 28.00 28.00 28.00 0.7K
14:06 28.00 28.00 27.97 27.97 8.5K
14:07 27.98 27.99 27.97 27.98 2.4K
14:08 27.98 28.02 27.98 28.01 9.2K
14:09 28.01 28.01 28.01 28.01 0.7K
14:10 27.99 27.99 27.99 27.99 0.8K
14:11 27.99 27.99 27.95 27.95 0.8K
14:12 27.95 27.99 27.95 27.99 3.9K
14:13 28.00 28.00 28.00 28.00 2.0K
14:14 28.03 28.03 28.03 28.03 3.3K
14:15 28.05 28.06 28.05 28.05 5.8K
14:16 28.05 28.05 28.01 28.03 1.2K
14:17 28.02 28.02 27.96 27.98 5.3K
14:18 27.97 27.97 27.97 27.97 0.9K
14:19 27.97 27.97 27.95 27.95 1.5K
14:20 27.95 27.96 27.95 27.96 5.6K
14:21 27.94 27.94 27.93 27.94 2.2K
14:22 27.94 27.94 27.92 27.92 1.8K
14:23 27.92 27.93 27.92 27.93 5.2K
14:24 27.94 27.95 27.92 27.95 3.3K
14:25 27.95 27.97 27.95 27.96 5.9K
14:26 27.97 27.98 27.97 27.98 2.4K
14:27 27.97 27.97 27.95 27.95 1.3K
14:28 27.95 27.95 27.92 27.92 1.4K
14:29 27.93 27.93 27.86 27.86 5.4K
14:30 27.86 27.88 27.86 27.88 3.3K
14:31 27.88 27.88 27.88 27.88 2.3K
14:32 27.88 27.91 27.88 27.91 3.2K
14:33 27.92 27.95 27.92 27.95 5.0K
14:34 27.95 27.95 27.95 27.95 0.5K
14:35 27.95 27.95 27.90 27.90 1.5K
14:36 27.90 27.90 27.88 27.88 1.5K
14:37 27.88 27.88 27.88 27.88 0.7K
14:38 27.87 27.91 27.85 27.91 6.4K
14:39 27.93 27.93 27.92 27.92 3.2K
14:40 27.92 27.92 27.91 27.92 0.8K
14:41 27.91 27.94 27.91 27.94 3.5K
14:42 27.94 27.94 27.91 27.91 3.3K
14:43 27.91 27.91 27.90 27.90 1.3K
14:44 27.90 27.90 27.90 27.90 1.1K
14:45 27.89 27.91 27.88 27.91 5.9K
14:46 27.90 27.90 27.90 27.90 7.9K
14:47 27.89 27.93 27.89 27.92 6.7K
14:48 27.92 27.95 27.92 27.95 2.6K
14:49 27.95 27.96 27.95 27.96 2.8K
14:50 27.96 27.97 27.96 27.97 2.9K
14:51 27.97 28.00 27.97 27.97 3.6K
14:52 27.97 27.97 27.97 27.97 0.4K
14:53 27.97 27.97 27.92 27.92 3.1K
14:54 27.93 27.93 27.90 27.90 2.7K
14:55 27.90 27.97 27.90 27.97 7.0K
14:56 27.97 27.97 27.96 27.96 1.4K
14:57 27.99 28.00 27.98 27.99 5.3K
14:58 28.01 28.01 27.99 27.99 3.1K
14:59 27.99 28.01 27.98 28.00 5.8K
15:00 28.02 28.02 27.98 27.98 2.7K
15:01 27.98 28.00 27.98 28.00 2.3K
15:02 28.00 28.02 27.99 28.02 8.8K
15:03 28.03 28.05 28.03 28.04 2.0K
15:04 28.02 28.02 28.00 28.00 2.2K
15:05 28.00 28.00 27.96 27.96 1.7K
15:06 27.96 27.96 27.94 27.94 5.2K
15:07 27.94 27.95 27.94 27.95 3.0K
15:08 27.95 27.95 27.93 27.93 2.7K
15:09 27.93 27.97 27.93 27.97 11.6K
15:10 27.97 27.98 27.97 27.98 2.0K
15:11 28.08 28.14 28.08 28.14 11.3K
15:12 28.14 28.17 28.14 28.17 3.9K
15:13 28.19 28.19 28.19 28.19 2.1K
15:14 28.19 28.19 28.15 28.15 4.0K
15:15 28.15 28.16 28.15 28.15 8.6K
15:16 28.16 28.16 28.15 28.15 2.1K
15:17 28.19 28.21 28.19 28.20 6.7K
15:18 28.20 28.20 28.19 28.19 1.5K
15:19 28.18 28.19 28.17 28.17 3.9K
15:20 28.17 28.19 28.17 28.19 7.6K
15:21 28.18 28.18 28.17 28.17 1.4K
15:22 28.17 28.17 28.14 28.14 3.8K
15:23 28.19 28.19 28.17 28.18 6.6K
15:24 28.19 28.20 28.17 28.17 2.4K
15:25 28.18 28.18 28.15 28.16 5.3K
15:26 28.16 28.16 28.16 28.16 1.7K
15:27 28.16 28.16 28.10 28.10 7.1K
15:28 28.10 28.11 28.08 28.08 6.4K
15:29 28.08 28.10 28.08 28.10 5.6K
15:30 28.09 28.11 28.09 28.11 2.5K
15:31 28.10 28.10 28.07 28.08 5.8K
15:32 28.06 28.09 28.06 28.09 8.3K
15:33 28.08 28.11 28.07 28.11 9.8K
15:34 28.11 28.15 28.11 28.15 2.4K
15:35 28.16 28.16 28.15 28.15 5.1K
15:36 28.15 28.16 28.14 28.14 9.8K
15:37 28.10 28.10 28.08 28.08 2.0K
15:38 28.08 28.08 28.05 28.05 6.0K
15:39 28.07 28.11 28.06 28.06 67.0K
15:40 28.06 28.08 28.06 28.08 19.7K
15:41 28.09 28.14 28.09 28.14 7.3K
15:42 28.15 28.15 28.15 28.15 6.8K
15:43 28.18 28.18 28.16 28.16 4.3K
15:44 28.14 28.16 28.14 28.16 7.9K
15:45 28.18 28.19 28.16 28.19 5.9K
15:46 28.19 28.19 28.17 28.17 7.9K
15:47 28.15 28.15 28.12 28.15 8.7K
15:48 28.17 28.18 28.15 28.15 3.7K
15:49 28.15 28.16 28.14 28.16 8.3K
15:50 28.15 28.15 28.14 28.14 4.1K
15:51 28.12 28.14 28.11 28.11 10.8K
15:52 28.11 28.12 28.10 28.12 11.1K
15:53 28.12 28.12 28.10 28.10 10.0K
15:54 28.10 28.12 28.03 28.03 12.5K
15:55 28.04 28.05 28.03 28.03 16.9K
15:56 28.04 28.05 28.01 28.01 17.7K
15:57 28.03 28.05 28.02 28.04 18.5K
15:58 28.07 28.12 28.07 28.12 36.0K
15:59 28.14 28.20 28.14 28.19 53.1K
16:00 28.19 28.20 28.17 28.17 455.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available