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 29.91 30.24 29.70 29.91 10.6K
09:32 29.91 29.91 29.75 29.75 3.0K
09:33 29.75 29.75 29.75 29.75 0.6K
09:34 29.75 29.75 29.75 29.75 0.1K
09:35 29.75 29.86 29.75 29.86 0.7K
09:36 29.86 29.86 29.75 29.75 0.2K
09:37 29.75 29.82 29.75 29.82 0.4K
09:38 29.82 29.82 29.82 29.82 0.0K
09:39 29.82 29.82 29.82 29.82 0.2K
09:40 29.82 29.82 29.80 29.80 0.5K
09:41 29.80 29.80 29.80 29.80 0.3K
09:42 29.80 29.80 29.79 29.79 5.0K
09:43 29.79 29.79 29.76 29.79 20.9K
09:44 29.79 29.96 29.79 29.96 1.6K
09:45 29.90 29.90 29.88 29.88 5.3K
09:46 29.88 29.88 29.88 29.88 0.0K
09:47 29.85 29.85 29.85 29.85 0.9K
09:48 29.90 29.90 29.84 29.84 0.7K
09:49 29.84 29.84 29.84 29.84 0.5K
09:50 29.88 29.96 29.88 29.96 1.0K
09:51 29.96 29.96 29.96 29.96 0.5K
09:52 29.96 30.14 29.96 30.14 0.7K
09:53 30.15 30.17 30.15 30.17 0.8K
09:54 30.17 30.17 30.17 30.17 0.1K
09:55 30.17 30.17 30.17 30.17 0.0K
09:56 30.17 30.17 30.17 30.17 0.2K
09:57 30.17 30.24 30.17 30.24 1.8K
09:58 30.24 30.24 30.17 30.17 13.9K
09:59 30.06 30.09 30.06 30.09 5.6K
10:00 30.09 30.09 30.09 30.09 0.2K
10:01 30.07 30.07 30.07 30.07 2.8K
10:02 30.07 30.15 30.07 30.15 1.5K
10:03 30.15 30.17 30.04 30.04 5.6K
10:04 30.04 30.04 30.00 30.00 0.6K
10:05 30.00 30.00 30.00 30.00 0.0K
10:06 30.00 30.01 29.97 30.01 2.4K
10:07 30.01 30.01 29.94 29.97 1.2K
10:08 29.97 29.97 29.97 29.97 0.8K
10:09 29.88 29.95 29.88 29.95 6.5K
10:10 29.95 30.01 29.95 30.01 0.4K
10:11 30.05 30.05 30.05 30.05 0.6K
10:12 29.98 29.98 29.98 29.98 0.4K
10:13 29.98 29.98 29.98 29.98 0.1K
10:14 29.98 29.98 29.90 29.90 2.9K
10:15 29.90 29.99 29.85 29.99 2.7K
10:16 29.99 29.99 29.99 29.99 0.0K
10:17 29.97 29.97 29.96 29.97 6.0K
10:18 29.97 29.97 29.97 29.97 2.5K
10:19 29.94 29.94 29.94 29.94 1.7K
10:20 29.94 29.97 29.94 29.97 2.6K
10:21 29.97 29.99 29.95 29.95 2.9K
10:22 29.95 30.00 29.95 29.97 3.5K
10:23 29.97 29.97 29.97 29.97 0.2K
10:24 29.97 29.97 29.97 29.97 0.1K
10:25 29.97 30.02 29.97 30.02 1.4K
10:26 30.02 30.05 30.02 30.05 1.0K
10:27 30.05 30.11 30.05 30.11 0.8K
10:28 30.11 30.11 30.11 30.11 0.2K
10:29 30.08 30.08 30.08 30.08 0.7K
10:30 30.08 30.08 30.05 30.06 2.3K
10:31 30.06 30.07 30.04 30.04 6.4K
10:32 30.05 30.06 30.05 30.06 0.9K
10:33 30.06 30.06 30.06 30.06 0.3K
10:34 30.06 30.13 30.06 30.12 1.5K
10:35 30.17 30.17 30.17 30.17 5.5K
10:36 30.17 30.17 30.17 30.17 0.7K
10:37 30.19 30.19 30.19 30.19 4.5K
10:38 30.19 30.19 30.07 30.12 21.2K
10:39 30.12 30.12 30.12 30.12 0.2K
10:40 30.12 30.12 30.12 30.12 0.3K
10:41 30.14 30.14 30.14 30.14 0.3K
10:42 30.14 30.14 30.11 30.11 2.0K
10:43 30.11 30.11 30.10 30.10 0.8K
10:44 30.10 30.10 30.07 30.07 0.5K
10:45 30.05 30.05 30.05 30.05 0.4K
10:46 30.08 30.08 30.08 30.08 2.6K
10:47 30.08 30.15 30.08 30.15 0.7K
10:48 30.15 30.15 30.15 30.15 0.6K
10:49 30.19 30.19 30.14 30.14 1.0K
10:50 30.14 30.14 30.11 30.11 8.7K
10:51 30.11 30.14 30.11 30.11 1.7K
10:52 30.11 30.11 30.06 30.06 0.8K
10:53 30.06 30.06 30.06 30.06 0.2K
10:54 30.06 30.06 30.06 30.06 0.1K
10:55 30.06 30.06 30.06 30.06 0.3K
10:56 30.06 30.06 30.06 30.06 0.0K
10:57 30.03 30.04 30.02 30.02 2.6K
10:58 30.01 30.01 30.01 30.01 0.5K
10:59 30.01 30.01 30.01 30.01 0.6K
11:00 30.03 30.07 30.03 30.07 1.2K
11:01 30.07 30.07 30.07 30.07 1.8K
11:02 30.07 30.07 30.07 30.07 0.7K
11:03 30.07 30.12 30.07 30.12 7.4K
11:04 30.12 30.12 30.12 30.12 0.4K
11:05 30.11 30.11 30.11 30.11 0.7K
11:06 30.11 30.11 30.11 30.11 0.2K
11:07 30.11 30.13 30.11 30.13 1.7K
11:08 30.14 30.14 30.14 30.14 1.6K
11:09 30.14 30.14 30.14 30.14 0.2K
11:10 30.14 30.14 30.06 30.06 4.7K
11:11 30.06 30.10 30.06 30.10 2.0K
11:12 30.10 30.13 30.10 30.13 2.2K
11:13 30.13 30.13 30.13 30.13 0.2K
11:14 30.13 30.17 30.13 30.17 1.7K
11:15 30.17 30.18 30.17 30.18 0.8K
11:16 30.18 30.18 30.18 30.18 0.9K
11:17 30.18 30.18 30.18 30.18 0.5K
11:18 30.18 30.21 30.18 30.19 6.1K
11:19 30.22 30.23 30.22 30.23 5.5K
11:20 30.23 30.27 30.23 30.27 1.6K
11:21 30.24 30.24 30.24 30.24 0.6K
11:22 30.24 30.28 30.24 30.28 0.6K
11:23 30.28 30.28 30.27 30.27 0.2K
11:24 30.27 30.28 30.27 30.28 0.5K
11:25 30.30 30.31 30.29 30.29 4.8K
11:26 30.29 30.29 30.28 30.28 0.5K
11:27 30.28 30.28 30.28 30.28 0.2K
11:28 30.28 30.28 30.28 30.28 0.1K
11:29 30.29 30.29 30.28 30.28 77.3K
11:30 30.21 30.23 30.21 30.23 8.5K
11:31 30.18 30.20 30.11 30.11 9.4K
11:32 30.11 30.13 30.11 30.13 1.7K
11:33 30.13 30.13 30.12 30.13 1.8K
11:34 30.13 30.13 30.13 30.13 0.2K
11:35 30.13 30.13 30.11 30.11 5.4K
11:36 30.11 30.12 30.11 30.12 1.2K
11:37 30.12 30.12 30.12 30.12 1.2K
11:38 30.13 30.19 30.13 30.19 5.8K
11:39 30.20 30.24 30.20 30.24 4.6K
11:40 30.24 30.25 30.22 30.24 7.4K
11:41 30.25 30.25 30.25 30.25 1.9K
11:42 30.25 30.25 30.19 30.25 6.8K
11:43 30.25 30.26 30.25 30.26 0.4K
11:44 30.26 30.26 30.26 30.26 0.7K
11:45 30.24 30.24 30.22 30.22 3.0K
11:46 30.22 30.23 30.22 30.22 2.3K
11:47 30.22 30.24 30.22 30.24 4.6K
11:48 30.24 30.24 30.21 30.21 3.1K
11:49 30.21 30.26 30.21 30.26 2.5K
11:50 30.26 30.26 30.25 30.25 4.8K
11:51 30.25 30.27 30.25 30.27 2.0K
11:52 30.26 30.26 30.22 30.22 18.0K
11:53 30.19 30.21 30.19 30.21 1.9K
11:54 30.21 30.21 30.17 30.19 4.1K
11:55 30.19 30.20 30.19 30.20 7.4K
11:56 30.20 30.20 30.17 30.17 3.4K
11:57 30.17 30.20 30.16 30.20 13.3K
11:58 30.20 30.22 30.19 30.22 5.3K
11:59 30.21 30.22 30.21 30.22 2.1K
12:00 30.22 30.22 30.18 30.18 1.2K
12:01 30.18 30.18 30.11 30.16 91.7K
12:02 30.18 30.21 30.18 30.21 10.2K
12:03 30.22 30.25 30.22 30.25 2.1K
12:04 30.25 30.27 30.25 30.27 2.8K
12:05 30.27 30.27 30.26 30.26 0.2K
12:06 30.26 30.31 30.25 30.31 8.9K
12:07 30.31 30.33 30.31 30.32 4.7K
12:08 30.33 30.33 30.30 30.30 4.0K
12:09 30.30 30.30 30.30 30.30 6.8K
12:10 30.28 30.32 30.28 30.32 2.6K
12:11 30.31 30.31 30.30 30.30 2.7K
12:12 30.29 30.30 30.26 30.30 14.4K
12:13 30.30 30.31 30.26 30.31 3.9K
12:14 30.31 30.32 30.31 30.32 1.0K
12:15 30.30 30.30 30.29 30.30 2.7K
12:16 30.30 30.31 30.29 30.31 2.6K
12:17 30.30 30.31 30.30 30.31 8.9K
12:18 30.30 30.30 30.30 30.30 6.0K
12:19 30.29 30.30 30.29 30.30 6.6K
12:20 30.30 30.30 30.27 30.29 3.7K
12:21 30.29 30.30 30.28 30.28 0.7K
12:22 30.29 30.29 30.29 30.29 1.9K
12:23 30.26 30.26 30.26 30.26 2.0K
12:24 30.26 30.26 30.09 30.09 7.3K
12:25 30.09 30.09 30.07 30.09 10.1K
12:26 30.09 30.18 30.09 30.18 9.9K
12:27 30.21 30.21 30.19 30.19 2.8K
12:28 30.19 30.22 30.19 30.22 1.1K
12:29 30.24 30.26 30.24 30.26 6.4K
12:30 30.27 30.29 30.27 30.29 2.0K
12:31 30.29 30.29 30.29 30.29 2.4K
12:32 30.29 30.29 30.27 30.27 1.8K
12:33 30.27 30.27 30.24 30.25 12.4K
12:34 30.25 30.27 30.25 30.27 1.7K
12:35 30.25 30.27 30.24 30.27 8.9K
12:36 30.26 30.28 30.26 30.28 3.3K
12:37 30.29 30.29 30.29 30.29 2.2K
12:38 30.28 30.28 30.28 30.28 1.3K
12:39 30.30 30.30 30.28 30.28 1.5K
12:40 30.28 30.28 30.28 30.28 1.2K
12:41 30.28 30.30 30.28 30.30 3.0K
12:42 30.30 30.32 30.30 30.32 2.8K
12:43 30.32 30.32 30.32 30.32 0.2K
12:44 30.31 30.31 30.31 30.31 1.9K
12:45 30.30 30.31 30.30 30.31 3.2K
12:46 30.31 30.31 30.30 30.30 0.8K
12:47 30.30 30.31 30.30 30.31 1.4K
12:48 30.31 30.32 30.31 30.31 0.8K
12:49 30.31 30.31 30.31 30.31 0.9K
12:50 30.31 30.34 30.31 30.34 4.5K
12:51 30.32 30.34 30.32 30.34 4.5K
12:52 30.34 30.34 30.34 30.34 1.3K
12:53 30.34 30.36 30.34 30.36 1.4K
12:54 30.36 30.36 30.36 30.36 0.6K
12:55 30.39 30.39 30.39 30.39 3.7K
12:56 30.39 30.39 30.32 30.32 13.5K
12:57 30.32 30.32 30.29 30.29 5.9K
12:58 30.29 30.29 30.29 30.29 0.3K
12:59 30.29 30.30 30.28 30.28 3.0K
13:00 30.28 30.31 30.28 30.31 4.8K
13:01 30.27 30.30 30.27 30.30 8.3K
13:02 30.30 30.30 30.23 30.27 4.6K
13:03 30.27 30.27 30.27 30.27 0.4K
13:04 30.27 30.29 30.27 30.29 3.7K
13:05 30.29 30.29 30.27 30.27 2.0K
13:06 30.28 30.28 30.28 30.28 2.8K
13:07 30.28 30.28 30.26 30.26 1.3K
13:08 30.26 30.26 30.26 30.26 0.8K
13:09 30.29 30.29 30.28 30.28 3.0K
13:10 30.29 30.29 30.28 30.28 3.3K
13:11 30.28 30.29 30.28 30.29 1.4K
13:12 30.29 30.29 30.28 30.28 2.6K
13:13 30.28 30.28 30.25 30.25 4.2K
13:14 30.25 30.28 30.25 30.28 3.6K
13:15 30.29 30.31 30.27 30.28 11.6K
13:16 30.27 30.29 30.27 30.29 2.0K
13:17 30.29 30.31 30.28 30.31 17.5K
13:18 30.31 30.35 30.30 30.35 4.2K
13:19 30.35 30.35 30.30 30.30 1.1K
13:20 30.30 30.30 30.30 30.30 1.8K
13:21 30.28 30.28 30.22 30.22 3.3K
13:22 30.22 30.22 30.21 30.21 2.0K
13:23 30.21 30.21 30.20 30.20 3.6K
13:24 30.15 30.22 30.15 30.22 5.9K
13:25 30.22 30.24 30.22 30.24 3.2K
13:26 30.25 30.25 30.25 30.25 0.3K
13:27 30.25 30.25 30.23 30.25 2.2K
13:28 30.25 30.27 30.25 30.27 8.2K
13:29 30.29 30.29 30.29 30.29 3.9K
13:30 30.34 30.35 30.34 30.35 2.4K
13:31 30.37 30.37 30.36 30.36 0.9K
13:32 30.35 30.35 30.35 30.35 3.4K
13:33 30.35 30.35 30.34 30.34 1.8K
13:34 30.37 30.37 30.37 30.37 3.4K
13:35 30.37 30.38 30.37 30.37 4.3K
13:36 30.37 30.37 30.30 30.30 9.7K
13:37 30.30 30.30 30.30 30.30 1.2K
13:38 30.30 30.30 30.30 30.30 1.2K
13:39 30.32 30.32 30.32 30.32 3.7K
13:40 30.23 30.27 30.23 30.27 13.2K
13:41 30.28 30.30 30.25 30.25 12.8K
13:42 30.25 30.27 30.25 30.25 17.1K
13:43 30.24 30.26 30.23 30.23 18.1K
13:44 30.25 30.26 30.25 30.25 12.8K
13:45 30.25 30.27 30.25 30.27 10.7K
13:46 30.27 30.27 30.22 30.26 9.5K
13:47 30.26 30.27 30.26 30.27 1.8K
13:48 30.28 30.28 30.28 30.28 5.3K
13:49 30.28 30.28 30.24 30.27 4.9K
13:50 30.28 30.28 30.28 30.28 2.1K
13:51 30.28 30.29 30.28 30.29 1.4K
13:52 30.29 30.31 30.29 30.31 3.7K
13:53 30.31 30.31 30.30 30.31 0.6K
13:54 30.31 30.31 30.31 30.31 0.5K
13:55 30.31 30.32 30.31 30.32 3.5K
13:56 30.32 30.32 30.26 30.26 5.3K
13:57 30.26 30.28 30.26 30.28 5.9K
13:58 30.28 30.30 30.28 30.30 23.2K
13:59 30.30 30.30 30.30 30.30 0.2K
14:00 30.30 30.32 30.30 30.32 5.0K
14:01 30.32 30.32 30.32 30.32 0.5K
14:02 30.32 30.35 30.32 30.35 3.6K
14:03 30.36 30.38 30.35 30.38 6.1K
14:04 30.38 30.38 30.38 30.38 0.1K
14:05 30.38 30.38 30.36 30.37 2.6K
14:06 30.37 30.37 30.29 30.31 111.4K
14:07 30.31 30.36 30.31 30.35 6.3K
14:08 30.37 30.37 30.37 30.37 1.9K
14:09 30.42 30.45 30.42 30.45 5.6K
14:10 30.46 30.46 30.43 30.45 2.5K
14:11 30.46 30.46 30.46 30.46 3.3K
14:12 30.44 30.52 30.44 30.52 5.9K
14:13 30.52 30.53 30.52 30.52 13.6K
14:14 30.52 30.54 30.51 30.52 23.6K
14:15 30.51 30.52 30.51 30.52 9.0K
14:16 30.52 30.53 30.52 30.53 2.3K
14:17 30.52 30.54 30.52 30.52 3.7K
14:18 30.52 30.52 30.52 30.52 1.1K
14:19 30.53 30.53 30.53 30.53 0.4K
14:20 30.56 30.57 30.56 30.57 4.2K
14:21 30.58 30.59 30.57 30.57 4.6K
14:22 30.57 30.58 30.56 30.57 2.1K
14:23 30.57 30.58 30.56 30.56 2.0K
14:24 30.56 30.56 30.53 30.56 11.4K
14:25 30.56 30.57 30.55 30.57 2.1K
14:26 30.57 30.57 30.52 30.52 9.5K
14:27 30.52 30.52 30.51 30.52 5.1K
14:28 30.52 30.52 30.50 30.50 13.5K
14:29 30.50 30.52 30.47 30.52 6.6K
14:30 30.52 30.52 30.51 30.52 1.2K
14:31 30.51 30.52 30.51 30.52 4.7K
14:32 30.52 30.52 30.52 30.52 0.8K
14:33 30.52 30.52 30.50 30.50 1.7K
14:34 30.49 30.53 30.49 30.53 4.7K
14:35 30.53 30.53 30.47 30.47 28.9K
14:36 30.47 30.48 30.45 30.48 9.6K
14:37 30.47 30.49 30.47 30.49 4.6K
14:38 30.49 30.49 30.49 30.49 0.2K
14:39 30.49 30.51 30.49 30.51 3.2K
14:40 30.51 30.53 30.51 30.53 2.2K
14:41 30.53 30.58 30.53 30.58 6.3K
14:42 30.56 30.56 30.56 30.56 1.2K
14:43 30.56 30.56 30.56 30.56 0.3K
14:44 30.56 30.56 30.54 30.56 0.8K
14:45 30.56 30.59 30.54 30.58 8.8K
14:46 30.59 30.59 30.56 30.56 9.6K
14:47 30.56 30.61 30.56 30.61 3.8K
14:48 30.61 30.61 30.60 30.60 4.7K
14:49 30.60 30.60 30.60 30.60 1.0K
14:50 30.60 30.60 30.58 30.59 1.7K
14:51 30.58 30.62 30.58 30.62 3.5K
14:52 30.63 30.63 30.62 30.62 2.7K
14:53 30.62 30.62 30.62 30.62 1.4K
14:54 30.63 30.71 30.63 30.71 20.0K
14:55 30.67 30.67 30.67 30.67 12.6K
14:56 30.67 30.73 30.67 30.73 5.8K
14:57 30.73 30.73 30.73 30.73 0.7K
14:58 30.71 30.77 30.71 30.77 27.4K
14:59 30.77 30.80 30.77 30.80 3.5K
15:00 30.76 30.76 30.75 30.76 9.3K
15:01 30.76 30.81 30.76 30.81 7.1K
15:02 30.79 30.81 30.79 30.81 7.6K
15:03 30.81 30.82 30.81 30.82 1.2K
15:04 30.82 30.82 30.80 30.80 3.9K
15:05 30.80 30.81 30.80 30.81 3.4K
15:06 30.81 30.81 30.81 30.81 0.7K
15:07 30.81 30.89 30.81 30.89 5.8K
15:08 30.88 30.91 30.86 30.91 17.1K
15:09 30.91 30.95 30.91 30.92 4.6K
15:10 30.92 30.92 30.91 30.91 6.7K
15:11 30.91 30.94 30.91 30.94 13.3K
15:12 30.94 31.01 30.94 31.01 4.0K
15:13 30.99 30.99 30.99 30.99 1.6K
15:14 30.99 31.04 30.99 31.04 5.3K
15:15 31.04 31.04 31.04 31.04 3.0K
15:16 30.96 30.96 30.94 30.94 13.1K
15:17 30.94 30.95 30.93 30.93 4.8K
15:18 30.93 30.93 30.90 30.90 5.5K
15:19 30.92 31.00 30.92 31.00 6.7K
15:20 31.02 31.02 30.97 30.98 4.3K
15:21 30.98 30.99 30.98 30.99 10.9K
15:22 30.99 31.00 30.99 31.00 1.4K
15:23 31.00 31.00 30.99 30.99 7.5K
15:24 30.96 30.97 30.92 30.97 19.4K
15:25 30.99 30.99 30.93 30.93 9.5K
15:26 30.88 30.91 30.87 30.91 12.7K
15:27 30.92 30.92 30.77 30.77 6.4K
15:28 30.81 30.87 30.81 30.87 14.6K
15:29 30.86 30.86 30.82 30.82 3.8K
15:30 30.76 30.78 30.72 30.78 10.6K
15:31 30.79 30.79 30.74 30.74 38.9K
15:32 30.74 30.74 30.70 30.73 2.4K
15:33 30.73 30.75 30.72 30.72 4.8K
15:34 30.71 30.79 30.71 30.79 5.7K
15:35 30.79 30.79 30.78 30.78 4.5K
15:36 30.76 30.78 30.75 30.75 3.6K
15:37 30.70 30.74 30.66 30.73 7.7K
15:38 30.72 30.76 30.72 30.75 10.0K
15:39 30.75 30.76 30.75 30.76 3.9K
15:40 30.76 30.78 30.75 30.78 1.5K
15:41 30.77 30.79 30.77 30.79 5.4K
15:42 30.77 30.79 30.73 30.78 14.6K
15:43 30.78 30.80 30.77 30.80 17.1K
15:44 30.80 30.84 30.75 30.75 7.1K
15:45 30.76 30.78 30.69 30.76 27.5K
15:46 30.76 30.78 30.76 30.78 2.0K
15:47 30.78 30.80 30.77 30.79 10.0K
15:48 30.82 30.82 30.80 30.82 7.7K
15:49 30.82 30.82 30.81 30.81 3.5K
15:50 30.81 30.81 30.79 30.79 4.7K
15:51 30.82 30.82 30.82 30.82 12.7K
15:52 30.79 30.81 30.73 30.73 10.1K
15:53 30.67 30.70 30.61 30.70 33.0K
15:54 30.69 30.69 30.64 30.64 15.9K
15:55 30.62 30.67 30.58 30.58 38.9K
15:56 30.55 30.55 30.43 30.43 48.5K
15:57 30.45 30.48 30.38 30.43 45.6K
15:58 30.40 30.40 30.35 30.36 39.0K
15:59 30.38 30.38 30.35 30.35 48.9K
16:00 30.35 30.38 30.31 30.32 612.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available