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 29.67 30.50 29.65 29.65 13.3K
09:32 29.65 29.65 29.65 29.65 0.2K
09:33 29.64 29.66 29.64 29.66 1.9K
09:34 29.66 29.66 29.66 29.66 0.1K
09:35 29.66 29.66 29.66 29.66 0.1K
09:36 29.66 29.66 29.50 29.50 3.8K
09:37 29.50 29.50 29.46 29.46 4.6K
09:38 29.43 29.43 29.41 29.41 8.3K
09:39 29.38 29.44 29.38 29.44 2.0K
09:40 29.44 29.45 29.44 29.45 0.5K
09:41 29.45 29.45 29.45 29.45 0.0K
09:42 29.45 29.45 29.31 29.31 0.5K
09:43 29.31 29.32 29.31 29.32 2.0K
09:44 29.32 29.32 29.32 29.32 0.4K
09:45 29.36 29.39 29.36 29.39 3.5K
09:46 29.39 29.45 29.39 29.45 1.0K
09:47 29.45 29.45 29.45 29.45 0.2K
09:48 29.45 29.49 29.45 29.49 0.7K
09:49 29.49 29.49 29.49 29.49 0.1K
09:50 29.49 29.49 29.49 29.49 1.6K
09:51 29.49 29.56 29.49 29.56 2.7K
09:52 29.56 29.60 29.56 29.60 3.1K
09:53 29.60 29.60 29.60 29.60 3.4K
09:54 29.60 29.60 29.44 29.44 0.7K
09:55 29.44 29.51 29.44 29.51 2.3K
09:56 29.51 29.61 29.51 29.61 2.1K
09:57 29.61 29.61 29.61 29.61 1.0K
09:58 29.61 29.67 29.61 29.67 0.6K
09:59 29.71 29.71 29.71 29.71 0.7K
10:00 29.73 29.73 29.73 29.73 0.9K
10:01 29.73 29.80 29.73 29.80 1.8K
10:02 29.83 29.85 29.83 29.85 2.3K
10:03 29.94 29.98 29.94 29.98 1.7K
10:04 29.98 29.98 29.98 29.98 0.4K
10:05 29.98 29.98 29.98 29.98 0.5K
10:06 29.98 30.03 29.95 29.95 0.9K
10:07 29.95 29.95 29.87 29.87 7.2K
10:08 29.87 29.91 29.87 29.91 0.5K
10:09 29.91 29.91 29.82 29.82 1.6K
10:10 29.82 29.82 29.82 29.82 1.0K
10:11 29.82 29.82 29.67 29.67 5.4K
10:12 29.67 29.67 29.63 29.63 0.4K
10:13 29.63 29.63 29.51 29.51 0.8K
10:14 29.58 29.68 29.58 29.68 6.6K
10:15 29.65 29.65 29.65 29.65 4.0K
10:16 29.65 29.65 29.65 29.65 0.4K
10:17 29.65 29.69 29.65 29.69 0.8K
10:18 29.67 29.70 29.67 29.70 1.7K
10:19 29.70 29.71 29.70 29.71 2.0K
10:20 29.73 29.76 29.73 29.76 3.7K
10:21 29.76 29.76 29.74 29.74 2.5K
10:22 29.74 29.74 29.74 29.74 0.5K
10:23 29.74 29.81 29.74 29.81 0.8K
10:24 29.81 29.83 29.81 29.83 0.4K
10:25 29.83 29.84 29.83 29.84 0.6K
10:26 29.84 29.84 29.84 29.84 0.5K
10:27 29.84 29.84 29.84 29.84 0.8K
10:28 29.84 29.84 29.80 29.80 5.7K
10:29 29.81 29.81 29.80 29.80 0.9K
10:30 29.81 29.81 29.81 29.81 1.3K
10:31 29.81 29.81 29.78 29.78 3.3K
10:32 29.78 29.78 29.75 29.78 4.8K
10:33 29.78 29.78 29.78 29.78 0.0K
10:34 29.78 29.78 29.78 29.78 0.2K
10:35 29.78 29.80 29.78 29.80 0.8K
10:36 29.82 29.85 29.82 29.82 2.6K
10:37 29.81 29.81 29.74 29.74 1.1K
10:38 29.74 29.74 29.74 29.74 0.2K
10:39 29.79 29.84 29.79 29.84 2.0K
10:40 29.84 29.88 29.84 29.88 0.5K
10:41 29.88 29.88 29.86 29.86 2.4K
10:42 29.92 29.92 29.87 29.92 1.1K
10:43 29.92 29.92 29.87 29.87 4.5K
10:44 29.87 29.87 29.78 29.78 1.4K
10:45 29.78 29.78 29.74 29.74 0.7K
10:46 29.74 29.74 29.74 29.74 0.2K
10:47 29.74 29.75 29.74 29.75 0.6K
10:48 29.75 29.75 29.75 29.75 0.2K
10:49 29.75 29.82 29.75 29.82 2.0K
10:50 29.82 29.85 29.82 29.85 0.7K
10:51 29.86 29.86 29.86 29.86 0.8K
10:52 29.87 29.87 29.87 29.87 0.8K
10:53 29.87 29.87 29.83 29.83 1.8K
10:54 29.83 29.83 29.82 29.82 4.0K
10:55 29.82 29.82 29.82 29.82 0.9K
10:56 29.82 29.82 29.82 29.82 0.5K
10:57 29.82 29.82 29.75 29.75 3.6K
10:58 29.75 29.76 29.74 29.74 2.9K
10:59 29.74 29.78 29.74 29.78 1.5K
11:00 29.78 29.80 29.78 29.80 1.6K
11:01 29.80 29.80 29.78 29.78 3.3K
11:02 29.78 29.78 29.78 29.78 0.5K
11:03 29.78 29.78 29.78 29.78 0.2K
11:04 29.78 29.80 29.78 29.80 2.7K
11:05 29.80 29.84 29.80 29.84 1.2K
11:06 29.84 29.84 29.84 29.84 0.1K
11:07 29.82 29.82 29.82 29.82 2.0K
11:08 29.82 29.82 29.82 29.82 0.1K
11:09 29.82 29.82 29.81 29.81 2.5K
11:10 29.81 29.81 29.78 29.78 1.0K
11:11 29.78 29.81 29.78 29.81 1.6K
11:12 29.81 29.82 29.79 29.82 4.5K
11:13 29.82 29.82 29.82 29.82 0.2K
11:14 29.82 29.82 29.82 29.82 0.1K
11:15 29.82 29.82 29.80 29.82 1.2K
11:16 29.82 29.84 29.82 29.84 0.3K
11:17 29.83 29.83 29.83 29.83 0.8K
11:18 29.83 29.83 29.83 29.83 0.1K
11:19 29.83 29.83 29.83 29.83 0.2K
11:20 29.83 29.86 29.83 29.86 1.5K
11:21 29.84 29.84 29.81 29.82 3.6K
11:22 29.80 29.80 29.80 29.80 0.5K
11:23 29.80 29.80 29.75 29.75 1.2K
11:24 29.75 29.75 29.75 29.75 0.1K
11:25 29.75 29.75 29.75 29.75 0.5K
11:26 29.75 29.75 29.75 29.75 0.1K
11:27 29.78 29.78 29.76 29.76 0.7K
11:28 29.76 29.76 29.76 29.76 0.1K
11:29 29.76 29.76 29.75 29.75 0.7K
11:30 29.75 29.75 29.70 29.70 3.9K
11:31 29.70 29.70 29.70 29.70 0.1K
11:32 29.70 29.71 29.70 29.71 0.5K
11:33 29.71 29.71 29.68 29.68 1.2K
11:34 29.68 29.68 29.68 29.68 0.9K
11:35 29.69 29.69 29.69 29.69 0.4K
11:36 29.69 29.69 29.69 29.69 0.0K
11:37 29.69 29.69 29.68 29.68 0.6K
11:38 29.68 29.68 29.66 29.66 0.6K
11:39 29.67 29.67 29.66 29.66 4.0K
11:40 29.68 29.68 29.67 29.67 1.0K
11:41 29.67 29.67 29.67 29.67 0.3K
11:42 29.67 29.67 29.67 29.67 0.6K
11:43 29.67 29.67 29.67 29.67 0.3K
11:44 29.67 29.67 29.67 29.67 0.2K
11:45 29.67 29.68 29.65 29.65 0.8K
11:46 29.65 29.65 29.62 29.62 1.9K
11:47 29.67 29.68 29.67 29.68 3.1K
11:48 29.68 29.68 29.68 29.68 0.6K
11:49 29.68 29.69 29.68 29.69 0.5K
11:50 29.69 29.69 29.69 29.69 1.6K
11:51 29.71 29.74 29.71 29.74 10.5K
11:52 29.74 29.78 29.74 29.74 1.8K
11:53 29.74 29.75 29.74 29.75 0.6K
11:54 29.75 29.75 29.73 29.73 0.4K
11:55 29.75 29.76 29.73 29.74 5.6K
11:56 29.74 29.77 29.74 29.77 0.5K
11:57 29.77 29.77 29.73 29.73 0.6K
11:58 29.73 29.76 29.73 29.76 0.5K
11:59 29.76 29.76 29.76 29.76 0.3K
12:00 29.76 29.76 29.74 29.74 1.0K
12:01 29.73 29.73 29.73 29.73 1.6K
12:02 29.77 29.77 29.73 29.73 6.3K
12:03 29.73 29.75 29.73 29.73 2.4K
12:04 29.76 29.82 29.76 29.79 9.3K
12:05 29.80 29.80 29.80 29.80 1.9K
12:06 29.80 29.80 29.76 29.76 7.7K
12:07 29.76 29.79 29.76 29.79 4.5K
12:08 29.79 29.82 29.79 29.79 3.5K
12:09 29.79 29.79 29.79 29.79 0.2K
12:10 29.80 29.80 29.80 29.80 0.4K
12:11 29.80 29.80 29.79 29.79 4.6K
12:12 29.78 29.78 29.78 29.78 0.6K
12:13 29.78 29.80 29.78 29.80 0.2K
12:14 29.78 29.78 29.78 29.78 1.0K
12:15 29.78 29.78 29.78 29.78 0.4K
12:16 29.80 29.82 29.80 29.82 1.6K
12:17 29.83 29.85 29.83 29.85 2.7K
12:18 29.85 29.85 29.85 29.85 1.0K
12:19 29.85 29.85 29.85 29.85 0.4K
12:20 29.85 29.86 29.85 29.86 0.7K
12:21 29.85 29.91 29.85 29.91 4.3K
12:22 29.88 29.88 29.86 29.86 3.8K
12:23 29.86 29.86 29.79 29.79 1.0K
12:24 29.79 29.79 29.79 29.79 0.2K
12:25 29.79 29.81 29.79 29.80 7.5K
12:26 29.80 29.80 29.76 29.76 1.5K
12:27 29.76 29.78 29.76 29.78 1.8K
12:28 29.78 29.78 29.78 29.78 0.2K
12:29 29.78 29.78 29.78 29.78 0.1K
12:30 29.78 29.83 29.78 29.83 1.6K
12:31 29.83 29.86 29.83 29.86 0.9K
12:32 29.87 29.88 29.86 29.86 3.5K
12:33 29.86 29.86 29.86 29.86 0.6K
12:34 29.86 29.86 29.86 29.86 0.1K
12:35 29.84 29.84 29.84 29.84 1.4K
12:36 29.81 29.81 29.81 29.81 0.6K
12:37 29.81 29.81 29.79 29.79 0.2K
12:38 29.77 29.77 29.76 29.76 1.3K
12:39 29.76 29.76 29.72 29.72 0.3K
12:40 29.70 29.70 29.70 29.70 0.7K
12:41 29.70 29.72 29.70 29.72 0.5K
12:42 29.72 29.72 29.72 29.72 1.7K
12:43 29.72 29.72 29.72 29.72 0.5K
12:44 29.72 29.74 29.72 29.74 3.4K
12:45 29.74 29.74 29.74 29.74 0.2K
12:46 29.76 29.76 29.75 29.76 5.3K
12:47 29.76 29.76 29.76 29.76 0.2K
12:48 29.76 29.76 29.71 29.71 1.4K
12:49 29.71 29.71 29.71 29.71 0.7K
12:50 29.71 29.71 29.69 29.69 0.5K
12:51 29.69 29.69 29.67 29.67 1.3K
12:52 29.67 29.67 29.67 29.67 0.4K
12:53 29.67 29.67 29.67 29.67 0.3K
12:54 29.67 29.69 29.65 29.69 10.6K
12:55 29.68 29.68 29.68 29.68 2.7K
12:56 29.69 29.69 29.68 29.68 2.2K
12:57 29.68 29.68 29.68 29.68 0.7K
12:58 29.68 29.70 29.68 29.70 0.9K
12:59 29.68 29.80 29.68 29.80 9.6K
13:00 29.80 29.82 29.80 29.81 1.6K
13:01 29.82 29.82 29.82 29.82 0.3K
13:02 29.82 29.83 29.82 29.83 1.1K
13:03 29.83 29.85 29.83 29.83 1.2K
13:04 29.83 29.83 29.83 29.83 0.5K
13:05 29.83 29.85 29.82 29.85 7.5K
13:06 29.85 29.85 29.83 29.83 0.5K
13:07 29.83 29.85 29.83 29.85 1.1K
13:08 29.85 29.85 29.84 29.84 2.7K
13:09 29.84 29.84 29.84 29.84 0.5K
13:10 29.84 29.84 29.84 29.84 0.4K
13:11 29.84 29.84 29.84 29.84 0.6K
13:12 29.84 29.86 29.84 29.86 3.1K
13:13 29.86 29.86 29.83 29.83 1.9K
13:14 29.83 29.84 29.83 29.84 2.5K
13:15 29.84 29.86 29.84 29.86 0.7K
13:16 29.87 29.87 29.85 29.85 1.6K
13:17 29.85 29.85 29.85 29.85 1.2K
13:18 29.85 29.88 29.85 29.88 1.3K
13:19 29.88 29.88 29.87 29.87 4.5K
13:20 29.86 29.88 29.86 29.88 1.3K
13:21 29.86 29.87 29.86 29.87 1.5K
13:22 29.87 29.88 29.87 29.88 4.9K
13:23 29.85 29.86 29.85 29.85 3.8K
13:24 29.85 29.86 29.83 29.83 2.0K
13:25 29.83 29.84 29.83 29.83 2.2K
13:26 29.83 29.83 29.82 29.82 0.4K
13:27 29.82 29.82 29.82 29.82 0.3K
13:28 29.85 29.85 29.83 29.83 5.5K
13:29 29.84 29.85 29.84 29.85 3.1K
13:30 29.82 29.82 29.82 29.82 3.2K
13:31 29.82 29.83 29.82 29.83 2.2K
13:32 29.83 29.83 29.83 29.83 0.5K
13:33 29.83 29.83 29.83 29.83 0.5K
13:34 29.83 29.86 29.83 29.86 2.0K
13:35 29.86 29.86 29.80 29.80 9.3K
13:36 29.80 29.81 29.80 29.81 5.1K
13:37 29.80 29.80 29.80 29.80 0.6K
13:38 29.80 29.80 29.80 29.80 0.7K
13:39 29.80 29.80 29.80 29.80 0.6K
13:40 29.80 29.80 29.80 29.80 8.3K
13:41 29.80 29.80 29.78 29.78 0.3K
13:42 29.78 29.78 29.78 29.78 0.6K
13:43 29.78 29.78 29.78 29.78 0.4K
13:44 29.78 29.80 29.78 29.78 1.6K
13:45 29.78 29.78 29.77 29.77 9.2K
13:46 29.79 29.79 29.78 29.78 4.7K
13:47 29.78 29.78 29.78 29.78 1.4K
13:48 29.80 29.80 29.80 29.80 1.6K
13:49 29.80 29.80 29.79 29.79 5.1K
13:50 29.79 29.80 29.79 29.80 2.4K
13:51 29.83 29.83 29.82 29.82 6.3K
13:52 29.82 29.82 29.79 29.79 2.0K
13:53 29.79 29.79 29.79 29.79 4.6K
13:54 29.79 29.79 29.78 29.78 8.9K
13:55 29.78 29.78 29.78 29.78 0.9K
13:56 29.78 29.78 29.77 29.77 0.4K
13:57 29.78 29.78 29.78 29.78 2.5K
13:58 29.78 29.80 29.78 29.79 0.3K
13:59 29.79 29.81 29.79 29.81 1.9K
14:00 29.81 29.82 29.80 29.80 2.4K
14:01 29.80 29.85 29.80 29.85 5.2K
14:02 29.85 29.91 29.85 29.91 5.8K
14:03 29.90 29.93 29.90 29.93 1.1K
14:04 29.93 29.93 29.90 29.90 2.9K
14:05 29.91 29.94 29.91 29.94 1.5K
14:06 29.94 29.94 29.94 29.94 0.7K
14:07 29.94 29.96 29.94 29.96 1.4K
14:08 29.96 29.98 29.96 29.98 3.1K
14:09 29.98 30.00 29.98 30.00 0.7K
14:10 30.00 30.00 29.94 29.94 16.4K
14:11 29.92 29.92 29.92 29.92 2.8K
14:12 29.92 29.92 29.91 29.91 2.3K
14:13 29.91 29.91 29.88 29.89 4.6K
14:14 29.89 29.89 29.86 29.86 0.6K
14:15 29.86 29.88 29.86 29.88 2.5K
14:16 29.88 29.88 29.85 29.86 1.0K
14:17 29.86 29.87 29.86 29.87 1.8K
14:18 30.06 30.06 30.06 30.06 28.3K
14:19 30.06 30.07 30.02 30.07 16.0K
14:20 30.08 30.12 30.08 30.10 6.6K
14:21 30.10 30.10 30.09 30.09 3.1K
14:22 30.12 30.14 30.12 30.14 0.8K
14:23 30.14 30.14 30.06 30.06 3.8K
14:24 30.05 30.09 30.05 30.09 2.5K
14:25 30.09 30.09 30.06 30.06 1.4K
14:26 30.06 30.06 30.04 30.04 1.1K
14:27 30.04 30.04 30.04 30.04 1.7K
14:28 30.04 30.06 30.04 30.06 1.0K
14:29 30.06 30.06 30.06 30.06 2.4K
14:30 30.06 30.06 30.02 30.02 2.6K
14:31 30.02 30.02 29.97 29.98 9.4K
14:32 29.98 29.98 29.94 29.94 3.4K
14:33 29.94 29.95 29.93 29.95 1.9K
14:34 29.91 29.91 29.89 29.89 3.9K
14:35 29.89 29.89 29.89 29.89 0.5K
14:36 29.89 29.89 29.87 29.87 0.4K
14:37 29.89 29.91 29.89 29.91 3.4K
14:38 29.91 29.91 29.91 29.91 0.4K
14:39 29.91 29.92 29.90 29.90 7.4K
14:40 29.90 29.93 29.90 29.93 3.6K
14:41 29.93 29.95 29.93 29.95 2.5K
14:42 29.95 29.99 29.95 29.97 4.8K
14:43 29.98 29.99 29.98 29.98 1.6K
14:44 29.98 29.98 29.97 29.97 1.9K
14:45 29.97 29.97 29.97 29.97 0.7K
14:46 29.97 29.97 29.97 29.97 0.3K
14:47 29.97 29.98 29.97 29.98 1.3K
14:48 29.98 29.98 29.97 29.97 0.8K
14:49 30.00 30.00 29.99 29.99 3.3K
14:50 29.99 30.01 29.99 30.01 1.1K
14:51 30.00 30.00 30.00 30.00 0.5K
14:52 30.00 30.01 30.00 30.01 0.6K
14:53 30.01 30.06 30.01 30.06 6.0K
14:54 30.06 30.06 30.06 30.06 1.6K
14:55 30.06 30.06 30.06 30.06 0.2K
14:56 30.06 30.06 30.06 30.06 0.7K
14:57 30.04 30.04 30.03 30.03 2.6K
14:58 30.03 30.03 29.95 29.95 3.0K
14:59 29.93 29.93 29.89 29.89 0.7K
15:00 29.91 29.91 29.89 29.89 2.3K
15:01 29.90 29.92 29.90 29.92 3.3K
15:02 29.92 29.93 29.92 29.93 1.2K
15:03 29.95 29.95 29.95 29.95 1.2K
15:04 29.94 29.94 29.94 29.94 0.4K
15:05 29.93 29.93 29.90 29.90 1.1K
15:06 29.90 29.90 29.90 29.90 7.0K
15:07 29.90 29.91 29.90 29.91 0.9K
15:08 29.94 29.94 29.94 29.94 2.5K
15:09 29.94 29.94 29.93 29.94 0.7K
15:10 29.93 29.95 29.93 29.95 2.0K
15:11 29.95 29.96 29.95 29.96 1.5K
15:12 29.95 29.97 29.95 29.97 0.8K
15:13 29.97 29.97 29.93 29.93 2.5K
15:14 29.93 29.93 29.90 29.92 3.0K
15:15 29.90 29.90 29.90 29.90 0.4K
15:16 29.90 29.96 29.90 29.95 4.0K
15:17 29.95 29.95 29.94 29.94 0.6K
15:18 29.94 29.94 29.93 29.93 0.6K
15:19 29.93 29.95 29.93 29.95 0.6K
15:20 29.94 29.96 29.94 29.96 1.6K
15:21 29.96 29.96 29.94 29.94 1.3K
15:22 29.94 29.94 29.92 29.92 1.0K
15:23 29.92 29.94 29.92 29.94 0.8K
15:24 29.93 29.93 29.91 29.91 1.3K
15:25 29.93 29.93 29.91 29.91 1.1K
15:26 29.91 29.93 29.91 29.93 0.8K
15:27 29.93 29.93 29.90 29.90 3.8K
15:28 29.90 29.99 29.90 29.99 18.9K
15:29 29.99 29.99 29.98 29.98 12.6K
15:30 29.98 30.01 29.96 29.96 11.9K
15:31 29.96 29.96 29.94 29.95 3.2K
15:32 29.95 29.98 29.94 29.98 2.5K
15:33 29.98 30.06 29.98 30.06 5.2K
15:34 30.08 30.10 30.08 30.10 11.7K
15:35 30.09 30.12 30.09 30.12 8.3K
15:36 30.12 30.12 30.11 30.11 11.8K
15:37 30.11 30.11 30.10 30.10 6.5K
15:38 30.09 30.09 30.08 30.08 4.4K
15:39 30.08 30.08 30.08 30.08 1.1K
15:40 30.08 30.09 30.08 30.09 1.6K
15:41 30.09 30.09 30.07 30.07 13.2K
15:42 30.07 30.07 30.06 30.06 5.8K
15:43 30.06 30.06 30.05 30.05 5.5K
15:44 30.05 30.07 30.05 30.07 3.5K
15:45 30.07 30.08 30.07 30.08 2.5K
15:46 30.08 30.08 30.07 30.07 3.1K
15:47 30.09 30.09 30.09 30.09 6.4K
15:48 30.09 30.10 30.09 30.10 5.5K
15:49 30.10 30.11 30.09 30.09 8.1K
15:50 30.09 30.10 30.08 30.10 9.8K
15:51 30.08 30.10 30.08 30.09 11.4K
15:52 30.09 30.12 30.09 30.12 15.4K
15:53 30.12 30.13 30.12 30.13 8.9K
15:54 30.13 30.13 30.12 30.12 16.0K
15:55 30.13 30.19 30.13 30.19 13.5K
15:56 30.19 30.23 30.19 30.22 31.8K
15:57 30.20 30.20 30.16 30.16 27.8K
15:58 30.14 30.14 30.14 30.14 14.3K
15:59 30.15 30.15 30.14 30.14 46.0K
16:00 30.14 30.19 30.10 30.12 369.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available