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 28.86 28.99 28.60 28.99 10.2K
09:32 28.99 28.99 28.99 28.99 0.0K
09:33 28.99 28.99 28.99 28.99 0.0K
09:34 28.99 28.99 28.99 28.99 0.0K
09:35 28.99 29.04 28.99 29.04 0.5K
09:36 29.04 29.04 29.04 29.04 0.1K
09:37 29.04 29.04 29.04 29.04 0.0K
09:38 29.04 29.04 29.04 29.04 0.0K
09:39 29.04 29.04 29.04 29.04 0.0K
09:40 29.04 29.04 29.04 29.04 0.0K
09:41 29.04 29.04 29.04 29.04 0.6K
09:42 29.04 29.16 29.04 29.16 0.3K
09:43 29.16 29.23 29.16 29.23 0.4K
09:44 29.19 29.19 29.04 29.04 10.1K
09:45 28.95 28.95 28.85 28.85 2.3K
09:46 28.87 28.94 28.87 28.94 4.8K
09:47 28.94 28.94 28.93 28.93 0.1K
09:48 28.93 28.93 28.93 28.93 0.2K
09:49 28.93 28.93 28.91 28.91 0.9K
09:50 28.91 28.91 28.91 28.91 0.1K
09:51 28.91 28.91 28.91 28.91 0.1K
09:52 28.91 28.91 28.91 28.91 1.6K
09:53 28.96 28.96 28.96 28.96 0.2K
09:54 28.96 28.96 28.94 28.94 0.2K
09:55 28.94 28.94 28.90 28.90 0.2K
09:56 28.90 28.90 28.90 28.90 0.3K
09:57 28.90 29.04 28.90 29.04 5.2K
09:58 29.07 29.10 29.07 29.10 0.8K
09:59 29.10 29.10 29.10 29.10 0.5K
10:00 29.10 29.12 29.10 29.10 1.3K
10:01 29.09 29.09 29.09 29.09 0.5K
10:02 29.03 29.07 29.03 29.07 8.0K
10:03 29.07 29.07 29.07 29.07 1.4K
10:04 29.07 29.17 29.07 29.17 3.4K
10:05 29.17 29.17 29.16 29.16 9.9K
10:06 29.16 29.31 29.16 29.31 14.7K
10:07 29.38 29.49 29.38 29.49 15.6K
10:08 29.42 29.42 29.42 29.42 1.0K
10:09 29.42 29.63 29.42 29.63 20.8K
10:10 29.56 29.61 29.49 29.61 20.5K
10:11 29.61 29.80 29.61 29.80 15.8K
10:12 29.84 29.88 29.76 29.76 72.4K
10:13 29.75 29.79 29.74 29.79 18.3K
10:14 29.93 30.03 29.93 29.95 43.9K
10:15 30.03 30.14 30.00 30.12 12.6K
10:16 30.22 30.22 30.12 30.17 13.5K
10:17 30.17 30.17 30.11 30.11 18.9K
10:18 30.04 30.11 30.00 30.00 19.4K
10:19 29.90 29.90 29.80 29.84 25.6K
10:20 29.76 29.76 29.65 29.70 10.1K
10:21 29.75 29.75 29.65 29.65 16.2K
10:22 29.60 29.82 29.60 29.82 15.0K
10:23 29.82 29.82 29.82 29.82 1.0K
10:24 29.82 29.83 29.80 29.80 3.9K
10:25 29.82 29.87 29.81 29.81 1.2K
10:26 29.83 29.83 29.83 29.83 0.9K
10:27 29.83 29.83 29.64 29.64 21.5K
10:28 29.61 29.66 29.61 29.66 4.1K
10:29 29.67 29.71 29.67 29.71 13.3K
10:30 29.71 29.71 29.71 29.71 0.5K
10:31 29.71 29.71 29.67 29.67 4.7K
10:32 29.66 29.66 29.63 29.63 14.8K
10:33 29.53 29.62 29.52 29.57 5.1K
10:34 29.57 29.69 29.57 29.69 5.3K
10:35 29.69 29.69 29.64 29.64 2.3K
10:36 29.64 29.70 29.64 29.70 6.8K
10:37 29.70 29.70 29.58 29.58 13.8K
10:38 29.61 29.65 29.61 29.65 7.1K
10:39 29.65 29.73 29.65 29.67 6.2K
10:40 29.67 29.67 29.59 29.59 0.7K
10:41 29.59 29.59 29.58 29.58 3.0K
10:42 29.60 29.60 29.58 29.58 0.5K
10:43 29.60 29.60 29.60 29.60 6.6K
10:44 29.60 29.60 29.58 29.58 5.1K
10:45 29.58 29.68 29.58 29.68 5.8K
10:46 29.69 29.70 29.69 29.70 4.6K
10:47 29.70 29.79 29.70 29.79 5.4K
10:48 29.79 29.87 29.79 29.85 11.6K
10:49 29.81 29.82 29.81 29.82 4.9K
10:50 29.82 29.86 29.81 29.86 2.6K
10:51 29.86 29.89 29.86 29.89 3.7K
10:52 29.85 29.86 29.84 29.85 7.3K
10:53 29.85 29.92 29.85 29.92 5.3K
10:54 29.93 29.95 29.93 29.95 3.0K
10:55 30.01 30.02 29.98 29.98 8.0K
10:56 29.98 29.98 29.97 29.97 1.6K
10:57 29.97 30.00 29.92 29.92 7.1K
10:58 29.96 29.96 29.95 29.95 10.1K
10:59 29.95 29.95 29.94 29.95 6.7K
11:00 29.94 29.97 29.94 29.97 3.4K
11:01 29.97 29.97 29.91 29.91 0.8K
11:02 29.90 29.95 29.89 29.93 7.7K
11:03 29.93 29.93 29.90 29.90 1.2K
11:04 29.90 29.94 29.90 29.92 9.3K
11:05 29.93 29.98 29.93 29.98 2.0K
11:06 29.98 30.03 29.98 30.03 1.4K
11:07 30.03 30.03 29.88 29.88 6.2K
11:08 29.82 29.82 29.82 29.82 0.3K
11:09 29.82 29.82 29.79 29.79 0.4K
11:10 29.79 29.80 29.79 29.80 2.8K
11:11 29.80 29.80 29.74 29.74 0.7K
11:12 29.74 29.74 29.67 29.67 1.8K
11:13 29.67 29.70 29.67 29.69 3.6K
11:14 29.67 29.70 29.67 29.70 2.3K
11:15 29.70 29.70 29.67 29.67 0.3K
11:16 29.66 29.67 29.66 29.67 1.9K
11:17 29.68 29.69 29.66 29.66 6.2K
11:18 29.66 29.67 29.66 29.67 0.1K
11:19 29.67 29.67 29.62 29.62 1.9K
11:20 29.60 29.60 29.57 29.57 2.0K
11:21 29.55 29.58 29.54 29.58 2.5K
11:22 29.53 29.53 29.47 29.47 5.7K
11:23 29.47 29.55 29.47 29.51 4.0K
11:24 29.51 29.51 29.46 29.50 1.7K
11:25 29.48 29.48 29.48 29.48 1.7K
11:26 29.46 29.46 29.39 29.39 7.1K
11:27 29.42 29.43 29.41 29.43 5.5K
11:28 29.43 29.43 29.39 29.42 2.1K
11:29 29.42 29.42 29.38 29.40 2.2K
11:30 29.47 29.49 29.47 29.49 10.8K
11:31 29.49 29.49 29.49 29.49 0.4K
11:32 29.51 29.56 29.51 29.56 1.4K
11:33 29.56 29.56 29.51 29.51 3.1K
11:34 29.51 29.51 29.48 29.50 4.0K
11:35 29.50 29.50 29.46 29.46 0.5K
11:36 29.47 29.47 29.47 29.47 2.1K
11:37 29.47 29.48 29.47 29.48 0.4K
11:38 29.48 29.48 29.47 29.47 0.3K
11:39 29.47 29.53 29.47 29.53 1.9K
11:40 29.52 29.52 29.48 29.48 2.1K
11:41 29.48 29.48 29.48 29.48 0.4K
11:42 29.48 29.48 29.48 29.48 0.2K
11:43 29.48 29.48 29.48 29.48 0.1K
11:44 29.51 29.51 29.49 29.49 1.6K
11:45 29.48 29.48 29.40 29.40 2.1K
11:46 29.40 29.40 29.40 29.40 0.1K
11:47 29.40 29.43 29.40 29.42 0.8K
11:48 29.46 29.46 29.46 29.46 1.7K
11:49 29.46 29.54 29.46 29.54 5.1K
11:50 29.54 29.57 29.50 29.57 1.9K
11:51 29.57 29.58 29.57 29.58 0.4K
11:52 29.58 29.58 29.58 29.58 0.4K
11:53 29.58 29.58 29.57 29.57 0.3K
11:54 29.57 29.60 29.57 29.60 0.9K
11:55 29.62 29.66 29.60 29.60 8.4K
11:56 29.60 29.60 29.58 29.60 4.5K
11:57 29.60 29.60 29.58 29.58 3.0K
11:58 29.53 29.62 29.53 29.59 15.0K
11:59 29.59 29.59 29.56 29.56 4.8K
12:00 29.57 29.59 29.57 29.58 1.5K
12:01 29.58 29.58 29.58 29.58 0.1K
12:02 29.60 29.60 29.60 29.60 1.9K
12:03 29.60 29.60 29.60 29.60 0.3K
12:04 29.56 29.56 29.56 29.56 3.8K
12:05 29.56 29.63 29.56 29.63 3.0K
12:06 29.63 29.71 29.63 29.71 0.4K
12:07 29.71 29.71 29.71 29.71 1.0K
12:08 29.71 29.71 29.71 29.71 0.1K
12:09 29.71 29.71 29.68 29.68 0.4K
12:10 29.64 29.64 29.64 29.64 3.5K
12:11 29.64 29.64 29.61 29.61 0.4K
12:12 29.61 29.66 29.61 29.66 2.0K
12:13 29.66 29.66 29.62 29.62 0.9K
12:14 29.62 29.65 29.62 29.65 1.1K
12:15 29.65 29.67 29.65 29.67 0.3K
12:16 29.67 29.67 29.67 29.67 0.1K
12:17 29.65 29.65 29.63 29.63 2.7K
12:18 29.63 29.63 29.63 29.63 0.1K
12:19 29.63 29.63 29.63 29.63 2.0K
12:20 29.63 29.63 29.63 29.63 0.6K
12:21 29.63 29.63 29.63 29.63 0.1K
12:22 29.63 29.65 29.63 29.65 1.7K
12:23 29.65 29.65 29.65 29.65 0.1K
12:24 29.65 29.65 29.62 29.62 1.7K
12:25 29.63 29.63 29.63 29.63 0.6K
12:26 29.63 29.63 29.63 29.63 0.6K
12:27 29.66 29.66 29.66 29.66 0.9K
12:28 29.66 29.66 29.66 29.66 1.1K
12:29 29.66 29.66 29.63 29.63 4.8K
12:30 29.60 29.63 29.60 29.63 2.9K
12:31 29.62 29.62 29.62 29.62 0.7K
12:32 29.62 29.64 29.62 29.64 1.8K
12:33 29.64 29.64 29.64 29.64 0.1K
12:34 29.62 29.62 29.62 29.62 1.2K
12:35 29.62 29.63 29.62 29.63 2.0K
12:36 29.63 29.63 29.60 29.60 0.5K
12:37 29.60 29.60 29.60 29.60 0.1K
12:38 29.60 29.60 29.60 29.60 0.5K
12:39 29.58 29.60 29.58 29.60 1.7K
12:40 29.60 29.60 29.59 29.59 0.5K
12:41 29.59 29.59 29.59 29.59 0.0K
12:42 29.59 29.62 29.59 29.62 1.3K
12:43 29.62 29.63 29.60 29.62 5.8K
12:44 29.62 29.62 29.60 29.60 0.6K
12:45 29.60 29.60 29.60 29.60 0.1K
12:46 29.60 29.61 29.60 29.61 1.5K
12:47 29.61 29.61 29.61 29.61 0.4K
12:48 29.61 29.61 29.59 29.59 1.4K
12:49 29.58 29.58 29.54 29.54 0.5K
12:50 29.54 29.54 29.54 29.54 0.1K
12:51 29.59 29.59 29.59 29.59 0.3K
12:52 29.59 29.59 29.59 29.59 0.3K
12:53 29.59 29.59 29.59 29.59 0.0K
12:54 29.59 29.59 29.57 29.57 3.8K
12:55 29.57 29.57 29.57 29.57 0.7K
12:56 29.57 29.57 29.57 29.57 0.7K
12:57 29.57 29.57 29.48 29.48 9.5K
12:58 29.48 29.48 29.46 29.46 1.3K
12:59 29.49 29.49 29.49 29.49 3.7K
13:00 29.49 29.49 29.46 29.47 1.9K
13:01 29.47 29.52 29.47 29.52 1.5K
13:02 29.52 29.52 29.52 29.52 2.1K
13:03 29.52 29.52 29.52 29.52 0.2K
13:04 29.52 29.52 29.52 29.52 0.2K
13:05 29.53 29.53 29.53 29.53 0.8K
13:06 29.53 29.55 29.53 29.55 0.3K
13:07 29.55 29.55 29.55 29.55 0.7K
13:08 29.49 29.49 29.46 29.46 3.6K
13:09 29.46 29.47 29.46 29.47 0.1K
13:10 29.47 29.49 29.47 29.49 0.4K
13:11 29.49 29.49 29.49 29.49 0.3K
13:12 29.49 29.49 29.48 29.48 0.2K
13:13 29.47 29.51 29.47 29.51 1.8K
13:14 29.51 29.51 29.51 29.51 0.4K
13:15 29.48 29.52 29.48 29.52 2.9K
13:16 29.52 29.52 29.51 29.51 1.8K
13:17 29.51 29.51 29.48 29.48 0.6K
13:18 29.48 29.48 29.45 29.45 0.8K
13:19 29.45 29.45 29.42 29.42 1.4K
13:20 29.42 29.42 29.42 29.42 0.3K
13:21 29.42 29.42 29.42 29.42 0.5K
13:22 29.42 29.42 29.42 29.42 0.7K
13:23 29.42 29.46 29.42 29.46 1.6K
13:24 29.46 29.46 29.45 29.45 2.5K
13:25 29.45 29.45 29.42 29.42 0.3K
13:26 29.42 29.42 29.35 29.35 2.1K
13:27 29.26 29.32 29.26 29.32 8.5K
13:28 29.26 29.26 29.26 29.26 0.4K
13:29 29.26 29.32 29.26 29.30 0.5K
13:30 29.30 29.34 29.30 29.34 1.6K
13:31 29.35 29.35 29.34 29.34 7.6K
13:32 29.35 29.35 29.33 29.33 1.1K
13:33 29.33 29.33 29.33 29.33 0.2K
13:34 29.33 29.33 29.33 29.33 0.6K
13:35 29.33 29.33 29.33 29.33 0.1K
13:36 29.35 29.35 29.35 29.35 0.9K
13:37 29.33 29.33 29.33 29.33 0.4K
13:38 29.35 29.45 29.35 29.43 15.3K
13:39 29.45 29.47 29.45 29.45 0.8K
13:40 29.45 29.47 29.45 29.47 0.7K
13:41 29.47 29.52 29.47 29.52 1.4K
13:42 29.52 29.59 29.52 29.59 2.7K
13:43 29.59 29.59 29.59 29.59 0.1K
13:44 29.59 29.61 29.59 29.59 1.2K
13:45 29.59 29.59 29.59 29.59 1.5K
13:46 29.59 29.59 29.59 29.59 1.0K
13:47 29.59 29.59 29.59 29.59 1.5K
13:48 29.59 29.59 29.59 29.59 0.3K
13:49 29.59 29.59 29.59 29.59 0.8K
13:50 29.59 29.61 29.59 29.61 0.9K
13:51 29.61 29.61 29.61 29.61 0.2K
13:52 29.59 29.59 29.59 29.59 0.6K
13:53 29.63 29.66 29.63 29.63 18.1K
13:54 29.57 29.60 29.57 29.58 8.1K
13:55 29.58 29.58 29.58 29.58 0.1K
13:56 29.58 29.58 29.58 29.58 0.0K
13:57 29.58 29.58 29.55 29.57 1.7K
13:58 29.57 29.57 29.57 29.57 0.3K
13:59 29.57 29.57 29.57 29.57 0.3K
14:00 29.56 29.56 29.56 29.56 5.9K
14:01 29.56 29.58 29.55 29.58 3.6K
14:02 29.58 29.58 29.56 29.56 4.1K
14:03 29.56 29.57 29.56 29.57 3.7K
14:04 29.59 29.59 29.58 29.58 4.3K
14:05 29.58 29.59 29.58 29.59 0.5K
14:06 29.60 29.61 29.60 29.61 0.6K
14:07 29.61 29.61 29.61 29.61 0.4K
14:08 29.61 29.61 29.57 29.57 8.9K
14:09 29.57 29.59 29.57 29.59 1.5K
14:10 29.60 29.63 29.60 29.63 2.4K
14:11 29.63 29.70 29.63 29.70 6.0K
14:12 29.70 29.72 29.70 29.70 1.6K
14:13 29.70 29.70 29.70 29.70 0.5K
14:14 29.70 29.71 29.70 29.71 4.7K
14:15 29.69 29.71 29.63 29.64 10.2K
14:16 29.64 29.66 29.64 29.66 5.0K
14:17 29.65 29.65 29.65 29.65 2.7K
14:18 29.65 29.65 29.60 29.60 2.7K
14:19 29.57 29.57 29.57 29.57 0.9K
14:20 29.55 29.55 29.54 29.54 4.8K
14:21 29.54 29.54 29.54 29.54 3.0K
14:22 29.54 29.54 29.52 29.52 3.3K
14:23 29.45 29.49 29.44 29.44 15.6K
14:24 29.44 29.50 29.44 29.50 3.5K
14:25 29.52 29.59 29.52 29.59 2.6K
14:26 29.61 29.64 29.59 29.64 2.4K
14:27 29.64 29.65 29.64 29.65 0.2K
14:28 29.66 29.67 29.66 29.67 1.6K
14:29 29.67 29.67 29.66 29.67 1.3K
14:30 29.67 29.67 29.66 29.66 1.1K
14:31 29.66 29.66 29.66 29.66 0.8K
14:32 29.66 29.66 29.66 29.66 1.3K
14:33 29.67 29.67 29.66 29.66 8.9K
14:34 29.65 29.65 29.63 29.63 9.2K
14:35 29.63 29.64 29.63 29.63 2.7K
14:36 29.63 29.63 29.63 29.63 0.9K
14:37 29.63 29.63 29.63 29.63 1.0K
14:38 29.63 29.66 29.63 29.66 3.2K
14:39 29.67 29.67 29.66 29.66 1.3K
14:40 29.66 29.66 29.66 29.66 1.8K
14:41 29.66 29.66 29.66 29.66 0.5K
14:42 29.66 29.66 29.65 29.65 1.4K
14:43 29.67 29.67 29.66 29.66 1.5K
14:44 29.66 29.66 29.66 29.66 3.3K
14:45 29.66 29.66 29.65 29.65 8.4K
14:46 29.65 29.68 29.65 29.68 2.7K
14:47 29.68 29.68 29.68 29.68 2.7K
14:48 29.66 29.66 29.62 29.62 2.9K
14:49 29.62 29.62 29.57 29.62 1.7K
14:50 29.62 29.66 29.61 29.66 3.9K
14:51 29.65 29.65 29.63 29.63 4.4K
14:52 29.63 29.64 29.63 29.64 2.5K
14:53 29.64 29.65 29.64 29.65 4.5K
14:54 29.65 29.66 29.65 29.65 2.3K
14:55 29.65 29.65 29.65 29.65 0.3K
14:56 29.65 29.65 29.65 29.65 0.1K
14:57 29.65 29.68 29.65 29.68 3.9K
14:58 29.68 29.73 29.68 29.73 21.1K
14:59 29.71 29.71 29.71 29.71 2.1K
15:00 29.71 29.71 29.62 29.62 2.0K
15:01 29.63 29.70 29.63 29.69 9.0K
15:02 29.70 29.72 29.70 29.72 1.8K
15:03 29.72 29.73 29.69 29.69 5.2K
15:04 29.67 29.67 29.67 29.67 0.8K
15:05 29.67 29.67 29.67 29.67 0.9K
15:06 29.67 29.70 29.67 29.70 3.8K
15:07 29.71 29.71 29.65 29.65 5.4K
15:08 29.65 29.65 29.65 29.65 1.8K
15:09 29.65 29.65 29.65 29.65 2.4K
15:10 29.65 29.65 29.63 29.63 2.7K
15:11 29.62 29.63 29.62 29.63 3.6K
15:12 29.63 29.64 29.63 29.64 1.0K
15:13 29.63 29.63 29.58 29.58 4.3K
15:14 29.58 29.58 29.56 29.56 2.4K
15:15 29.58 29.60 29.58 29.59 6.0K
15:16 29.56 29.59 29.56 29.59 13.4K
15:17 29.59 29.59 29.41 29.44 16.2K
15:18 29.45 29.45 29.36 29.38 10.2K
15:19 29.38 29.39 29.38 29.39 2.5K
15:20 29.39 29.39 29.33 29.33 2.6K
15:21 29.33 29.37 29.33 29.37 4.7K
15:22 29.40 29.41 29.40 29.41 4.3K
15:23 29.44 29.44 29.44 29.44 0.7K
15:24 29.44 29.47 29.44 29.47 2.6K
15:25 29.47 29.47 29.47 29.47 1.1K
15:26 29.47 29.47 29.44 29.44 8.3K
15:27 29.44 29.49 29.44 29.49 3.2K
15:28 29.49 29.49 29.46 29.48 2.6K
15:29 29.48 29.48 29.46 29.46 5.3K
15:30 29.44 29.44 29.37 29.37 2.3K
15:31 29.37 29.41 29.37 29.41 2.3K
15:32 29.41 29.41 29.38 29.41 15.6K
15:33 29.40 29.43 29.40 29.41 11.5K
15:34 29.38 29.40 29.37 29.40 9.4K
15:35 29.40 29.46 29.40 29.46 4.3K
15:36 29.46 29.47 29.46 29.47 6.2K
15:37 29.50 29.50 29.49 29.49 9.9K
15:38 29.48 29.49 29.48 29.48 5.0K
15:39 29.48 29.48 29.43 29.44 8.6K
15:40 29.45 29.46 29.45 29.46 6.8K
15:41 29.46 29.46 29.46 29.46 1.8K
15:42 29.47 29.49 29.47 29.49 7.8K
15:43 29.49 29.49 29.43 29.44 16.3K
15:44 29.44 29.45 29.44 29.45 7.2K
15:45 29.45 29.51 29.45 29.50 7.1K
15:46 29.49 29.54 29.49 29.54 25.4K
15:47 29.56 29.56 29.55 29.55 8.7K
15:48 29.57 29.59 29.57 29.59 8.0K
15:49 29.57 29.58 29.57 29.58 8.4K
15:50 29.56 29.56 29.49 29.49 12.5K
15:51 29.43 29.51 29.42 29.51 8.5K
15:52 29.47 29.49 29.47 29.49 7.5K
15:53 29.50 29.50 29.47 29.48 5.1K
15:54 29.45 29.48 29.45 29.47 5.9K
15:55 29.47 29.63 29.47 29.63 27.3K
15:56 29.65 29.66 29.61 29.62 23.2K
15:57 29.63 29.64 29.62 29.62 15.9K
15:58 29.63 29.63 29.60 29.60 29.9K
15:59 29.62 29.65 29.62 29.65 58.6K
16:00 29.67 29.67 29.65 29.66 573.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available