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 30.44 30.70 30.27 30.44 15.0K
09:32 30.44 30.44 30.44 30.44 0.0K
09:33 30.01 30.07 29.89 30.07 7.4K
09:34 30.07 30.07 30.07 30.07 0.0K
09:35 30.00 30.00 29.99 30.00 2.9K
09:36 30.01 30.13 30.01 30.13 11.2K
09:37 30.01 30.19 30.01 30.15 10.8K
09:38 30.15 30.26 30.15 30.26 1.7K
09:39 30.16 30.18 30.16 30.18 0.7K
09:40 30.18 30.25 30.18 30.25 1.2K
09:41 30.24 30.27 30.23 30.23 1.2K
09:42 30.23 30.23 30.06 30.06 4.4K
09:43 30.16 30.16 29.87 29.87 4.0K
09:44 29.87 29.87 29.87 29.87 0.5K
09:45 29.87 29.87 29.87 29.87 2.3K
09:46 29.87 29.87 29.87 29.87 1.6K
09:47 29.77 29.86 29.77 29.86 6.6K
09:48 29.86 30.00 29.86 29.89 52.8K
09:49 29.94 29.94 29.83 29.83 2.2K
09:50 29.88 30.07 29.88 30.07 4.3K
09:51 30.07 30.07 29.96 29.96 3.3K
09:52 29.96 30.08 29.96 30.03 1.1K
09:53 30.03 30.03 30.03 30.03 0.2K
09:54 30.03 30.03 30.03 30.03 0.3K
09:55 29.91 29.91 29.91 29.91 0.2K
09:56 29.91 29.92 29.83 29.92 1.6K
09:57 29.92 29.92 29.76 29.76 1.4K
09:58 29.76 29.76 29.76 29.76 0.4K
09:59 29.76 29.76 29.66 29.66 6.7K
10:00 29.66 29.66 29.58 29.58 0.8K
10:01 29.53 29.68 29.51 29.68 18.2K
10:02 29.73 29.74 29.69 29.69 4.3K
10:03 29.69 29.72 29.69 29.72 0.6K
10:04 29.72 29.72 29.65 29.65 3.6K
10:05 29.65 29.67 29.65 29.67 10.8K
10:06 29.69 29.69 29.66 29.68 9.1K
10:07 29.68 29.71 29.68 29.71 0.4K
10:08 29.71 29.71 29.71 29.71 1.1K
10:09 29.75 29.75 29.74 29.74 5.6K
10:10 29.76 29.78 29.76 29.78 1.3K
10:11 29.78 29.78 29.78 29.78 0.9K
10:12 29.78 29.78 29.75 29.75 8.1K
10:13 29.75 29.75 29.74 29.74 0.7K
10:14 29.74 29.75 29.72 29.75 1.3K
10:15 29.77 29.77 29.63 29.63 35.2K
10:16 29.65 29.65 29.61 29.63 4.4K
10:17 29.61 29.61 29.61 29.61 0.5K
10:18 29.69 29.75 29.69 29.75 6.6K
10:19 29.75 29.79 29.75 29.76 2.5K
10:20 29.76 29.76 29.74 29.76 3.6K
10:21 29.76 29.76 29.72 29.74 1.2K
10:22 29.71 29.71 29.68 29.68 9.5K
10:23 29.70 29.70 29.70 29.70 1.6K
10:24 29.70 29.70 29.68 29.68 2.2K
10:25 29.68 29.68 29.68 29.68 0.3K
10:26 29.69 29.70 29.69 29.70 13.3K
10:27 29.70 29.70 29.70 29.70 1.7K
10:28 29.70 29.70 29.64 29.66 0.8K
10:29 29.66 29.66 29.63 29.63 0.5K
10:30 29.63 29.63 29.59 29.59 1.9K
10:31 29.58 29.58 29.56 29.56 1.5K
10:32 29.56 29.57 29.56 29.57 0.8K
10:33 29.57 29.57 29.48 29.50 6.5K
10:34 29.50 29.53 29.50 29.52 2.7K
10:35 29.53 29.53 29.53 29.53 0.7K
10:36 29.53 29.57 29.53 29.53 6.8K
10:37 29.54 29.66 29.53 29.66 6.6K
10:38 29.66 29.70 29.66 29.70 1.1K
10:39 29.70 29.74 29.70 29.74 1.1K
10:40 29.74 29.74 29.74 29.74 0.1K
10:41 29.74 29.84 29.74 29.84 1.0K
10:42 29.84 29.84 29.84 29.84 0.5K
10:43 29.84 29.84 29.80 29.80 0.2K
10:44 29.80 29.80 29.79 29.79 2.9K
10:45 29.82 29.84 29.81 29.84 1.4K
10:46 29.86 29.96 29.86 29.96 8.3K
10:47 29.96 29.96 29.96 29.96 0.1K
10:48 29.96 29.96 29.96 29.96 0.2K
10:49 29.92 29.93 29.92 29.93 5.8K
10:50 29.97 29.97 29.94 29.94 7.5K
10:51 29.89 29.89 29.89 29.89 2.3K
10:52 29.93 29.93 29.93 29.93 1.1K
10:53 29.92 29.92 29.92 29.92 0.5K
10:54 29.92 29.96 29.92 29.96 0.7K
10:55 29.96 29.96 29.94 29.94 0.5K
10:56 29.94 29.94 29.94 29.94 0.5K
10:57 29.94 29.95 29.94 29.95 0.5K
10:58 29.93 29.97 29.93 29.97 5.8K
10:59 29.97 29.97 29.97 29.97 0.0K
11:00 29.97 29.98 29.97 29.98 1.1K
11:01 29.98 29.99 29.98 29.99 0.5K
11:02 29.99 30.01 29.99 30.01 3.2K
11:03 30.04 30.06 30.03 30.03 8.3K
11:04 30.01 30.03 30.01 30.03 2.9K
11:05 30.08 30.08 30.08 30.08 1.1K
11:06 30.10 30.14 30.10 30.13 3.9K
11:07 30.13 30.18 30.13 30.16 2.7K
11:08 30.16 30.17 30.16 30.17 0.7K
11:09 30.17 30.19 30.16 30.19 1.7K
11:10 30.23 30.30 30.23 30.30 4.2K
11:11 30.30 30.30 30.27 30.30 83.2K
11:12 30.32 30.34 30.32 30.34 22.2K
11:13 30.34 30.34 30.32 30.34 0.5K
11:14 30.34 30.34 30.31 30.33 4.7K
11:15 30.35 30.42 30.35 30.42 42.4K
11:16 30.42 30.42 30.42 30.42 17.4K
11:17 30.41 30.44 30.41 30.44 2.8K
11:18 30.44 30.48 30.44 30.48 5.6K
11:19 30.48 30.48 30.43 30.43 6.6K
11:20 30.43 30.45 30.43 30.43 5.8K
11:21 30.43 30.43 30.39 30.41 21.4K
11:22 30.39 30.39 30.37 30.37 23.2K
11:23 30.40 30.57 30.40 30.54 15.9K
11:24 30.50 30.50 30.50 30.50 0.9K
11:25 30.50 30.50 30.50 30.50 1.3K
11:26 30.54 30.54 30.54 30.54 1.0K
11:27 30.54 30.57 30.54 30.57 2.1K
11:28 30.48 30.52 30.48 30.52 52.2K
11:29 30.52 30.55 30.52 30.55 5.1K
11:30 30.55 30.58 30.55 30.58 3.9K
11:31 30.54 30.61 30.54 30.61 10.5K
11:32 30.61 30.64 30.61 30.64 10.0K
11:33 30.65 30.65 30.62 30.64 10.0K
11:34 30.64 30.76 30.64 30.76 8.7K
11:35 30.75 30.75 30.64 30.64 18.9K
11:36 30.64 30.64 30.64 30.64 0.6K
11:37 30.64 30.66 30.64 30.66 1.7K
11:38 30.66 30.66 30.64 30.64 1.4K
11:39 30.65 30.70 30.65 30.70 4.3K
11:40 30.70 30.80 30.70 30.80 4.6K
11:41 30.81 30.81 30.81 30.81 0.7K
11:42 30.78 30.85 30.78 30.85 6.2K
11:43 30.85 30.85 30.82 30.82 1.0K
11:44 30.82 30.91 30.82 30.91 4.2K
11:45 30.91 30.91 30.84 30.84 5.2K
11:46 30.93 30.95 30.93 30.95 14.9K
11:47 30.95 30.95 30.92 30.92 1.3K
11:48 30.92 30.94 30.92 30.94 5.4K
11:49 30.94 30.94 30.92 30.94 1.0K
11:50 30.94 30.97 30.94 30.95 21.8K
11:51 30.94 30.94 30.74 30.76 6.4K
11:52 30.80 30.80 30.80 30.80 3.5K
11:53 30.74 30.74 30.74 30.74 1.0K
11:54 30.74 30.74 30.67 30.74 10.6K
11:55 30.74 30.74 30.71 30.71 1.1K
11:56 30.71 30.73 30.71 30.73 0.7K
11:57 30.73 30.73 30.72 30.72 0.8K
11:58 30.72 30.72 30.70 30.70 3.2K
11:59 30.65 30.65 30.49 30.49 3.4K
12:00 30.49 30.49 30.44 30.44 0.4K
12:01 30.44 30.44 30.44 30.44 0.6K
12:02 30.44 30.52 30.44 30.52 3.2K
12:03 30.52 30.55 30.52 30.52 3.0K
12:04 30.52 30.60 30.44 30.60 7.3K
12:05 30.63 30.72 30.63 30.72 18.8K
12:06 30.72 30.72 30.72 30.72 0.1K
12:07 30.68 30.68 30.65 30.65 1.4K
12:08 30.65 30.65 30.65 30.65 0.8K
12:09 30.66 30.68 30.66 30.68 5.5K
12:10 30.68 30.68 30.68 30.68 5.6K
12:11 30.68 30.70 30.68 30.70 1.5K
12:12 30.70 30.70 30.70 30.70 14.9K
12:13 30.70 30.78 30.70 30.78 5.5K
12:14 30.80 30.81 30.80 30.81 1.2K
12:15 30.81 30.81 30.81 30.81 0.7K
12:16 30.81 30.84 30.81 30.81 1.1K
12:17 30.81 30.83 30.81 30.83 0.9K
12:18 30.81 30.84 30.80 30.84 3.2K
12:19 30.84 30.84 30.83 30.84 3.2K
12:20 30.84 30.84 30.71 30.71 5.8K
12:21 30.73 30.73 30.73 30.73 0.6K
12:22 30.73 30.73 30.68 30.70 0.4K
12:23 30.70 30.70 30.70 30.70 0.7K
12:24 30.70 30.72 30.69 30.70 10.6K
12:25 30.70 30.70 30.70 30.70 0.4K
12:26 30.70 30.71 30.70 30.71 3.9K
12:27 30.70 30.70 30.69 30.70 2.1K
12:28 30.68 30.70 30.64 30.70 9.7K
12:29 30.72 30.72 30.70 30.70 9.2K
12:30 30.70 30.70 30.66 30.68 94.2K
12:31 30.70 30.74 30.64 30.65 195.8K
12:32 30.65 30.69 30.64 30.64 69.6K
12:33 30.69 30.83 30.69 30.83 9.3K
12:34 30.84 30.89 30.84 30.86 4.2K
12:35 30.80 30.84 30.77 30.84 12.7K
12:36 30.82 30.86 30.80 30.80 15.2K
12:37 30.81 30.81 30.78 30.78 7.5K
12:38 30.73 30.73 30.71 30.71 8.8K
12:39 30.71 30.79 30.71 30.79 4.2K
12:40 30.79 30.79 30.73 30.73 0.5K
12:41 30.72 30.78 30.72 30.78 19.4K
12:42 30.78 30.78 30.75 30.75 1.8K
12:43 30.75 30.76 30.75 30.76 1.4K
12:44 30.76 30.76 30.70 30.70 2.5K
12:45 30.70 30.70 30.70 30.70 1.0K
12:46 30.75 30.80 30.75 30.80 7.5K
12:47 30.79 30.79 30.74 30.74 4.9K
12:48 30.74 30.74 30.74 30.74 0.1K
12:49 30.74 30.74 30.72 30.72 0.5K
12:50 30.72 30.78 30.72 30.78 3.9K
12:51 30.83 30.85 30.83 30.85 10.6K
12:52 30.85 30.86 30.85 30.85 4.7K
12:53 30.85 30.85 30.85 30.85 1.7K
12:54 30.85 30.93 30.85 30.93 5.0K
12:55 30.92 30.92 30.90 30.90 12.2K
12:56 30.90 30.91 30.90 30.91 2.3K
12:57 30.89 30.89 30.89 30.89 0.3K
12:58 30.89 30.90 30.89 30.90 2.1K
12:59 30.90 30.90 30.89 30.89 1.0K
13:00 30.89 30.94 30.89 30.89 38.4K
13:01 30.87 30.87 30.76 30.76 6.9K
13:02 30.86 30.86 30.85 30.85 6.0K
13:03 30.85 30.87 30.85 30.87 2.6K
13:04 30.87 30.87 30.82 30.82 17.3K
13:05 30.82 30.84 30.82 30.83 11.7K
13:06 30.83 30.83 30.83 30.83 4.0K
13:07 30.81 30.83 30.78 30.78 3.4K
13:08 30.78 30.80 30.78 30.80 1.2K
13:09 30.80 30.83 30.80 30.83 2.4K
13:10 30.83 30.83 30.83 30.83 2.2K
13:11 30.86 30.88 30.86 30.88 3.8K
13:12 30.88 30.88 30.85 30.85 1.6K
13:13 30.85 30.89 30.84 30.89 2.9K
13:14 30.89 30.89 30.87 30.87 0.4K
13:15 30.87 30.91 30.87 30.90 4.5K
13:16 30.90 30.93 30.90 30.90 0.6K
13:17 30.90 30.93 30.90 30.93 1.8K
13:18 30.93 30.93 30.90 30.90 0.4K
13:19 30.90 30.90 30.90 30.90 2.7K
13:20 30.90 30.90 30.90 30.90 2.0K
13:21 30.85 30.85 30.84 30.84 4.0K
13:22 30.84 30.84 30.82 30.84 1.3K
13:23 30.84 30.85 30.72 30.72 7.4K
13:24 30.70 30.70 30.62 30.62 2.9K
13:25 30.62 30.62 30.60 30.60 0.9K
13:26 30.60 30.60 30.59 30.59 0.8K
13:27 30.59 30.59 30.53 30.53 0.8K
13:28 30.53 30.59 30.53 30.59 2.0K
13:29 30.58 30.60 30.56 30.60 10.2K
13:30 30.60 30.60 30.58 30.58 0.6K
13:31 30.58 30.60 30.58 30.60 0.8K
13:32 30.60 30.63 30.60 30.63 5.7K
13:33 30.65 30.65 30.65 30.65 2.3K
13:34 30.65 30.65 30.62 30.62 10.5K
13:35 30.62 30.62 30.62 30.62 0.1K
13:36 30.62 30.67 30.62 30.67 5.5K
13:37 30.68 30.71 30.68 30.71 1.2K
13:38 30.71 30.72 30.70 30.72 7.9K
13:39 30.72 30.74 30.72 30.74 1.3K
13:40 30.74 30.75 30.74 30.75 1.9K
13:41 30.75 30.75 30.75 30.75 1.1K
13:42 30.75 30.76 30.74 30.76 2.4K
13:43 30.76 30.76 30.76 30.76 0.0K
13:44 30.76 30.76 30.72 30.72 4.1K
13:45 30.72 30.72 30.71 30.71 7.1K
13:46 30.72 30.72 30.72 30.72 4.8K
13:47 30.72 30.74 30.72 30.72 2.0K
13:48 30.72 30.72 30.72 30.72 0.2K
13:49 30.77 30.78 30.77 30.78 10.4K
13:50 30.78 30.80 30.78 30.80 2.3K
13:51 30.82 30.84 30.82 30.84 2.7K
13:52 30.84 30.84 30.82 30.83 6.2K
13:53 30.83 30.83 30.81 30.81 6.1K
13:54 30.81 30.81 30.78 30.78 4.8K
13:55 30.78 30.79 30.78 30.79 0.3K
13:56 30.79 30.79 30.79 30.79 11.0K
13:57 30.79 30.79 30.79 30.79 0.3K
13:58 30.79 30.79 30.76 30.78 12.8K
13:59 30.77 30.77 30.72 30.72 12.7K
14:00 30.72 30.72 30.69 30.69 11.0K
14:01 30.69 30.71 30.69 30.71 3.3K
14:02 30.71 30.71 30.71 30.71 0.3K
14:03 30.71 30.71 30.67 30.69 7.3K
14:04 30.68 30.69 30.41 30.41 272.9K
14:05 30.42 30.46 30.42 30.42 1.0K
14:06 30.42 30.58 30.42 30.56 7.6K
14:07 30.56 30.58 30.55 30.55 1.4K
14:08 30.62 30.62 30.55 30.55 4.3K
14:09 30.55 30.55 30.51 30.51 0.4K
14:10 30.51 30.51 30.51 30.51 0.4K
14:11 30.51 30.51 30.43 30.43 0.5K
14:12 30.49 30.55 30.49 30.49 5.0K
14:13 30.47 30.47 30.47 30.47 0.5K
14:14 30.47 30.47 30.42 30.42 0.8K
14:15 30.42 30.48 30.42 30.48 0.5K
14:16 30.48 30.48 30.48 30.48 0.5K
14:17 30.48 30.48 30.42 30.42 3.2K
14:18 30.42 30.42 30.38 30.38 0.3K
14:19 30.38 30.38 30.26 30.26 1.8K
14:20 30.20 30.27 30.20 30.26 3.0K
14:21 30.26 30.26 30.26 30.26 0.2K
14:22 30.28 30.28 30.28 30.28 2.5K
14:23 30.28 30.28 30.20 30.20 1.9K
14:24 30.20 30.22 30.18 30.22 3.8K
14:25 30.22 30.22 30.22 30.22 0.8K
14:26 30.19 30.19 30.02 30.07 158.4K
14:27 30.08 30.13 30.08 30.13 41.5K
14:28 30.10 30.14 30.08 30.08 5.5K
14:29 30.09 30.09 30.09 30.09 1.0K
14:30 30.09 30.13 30.09 30.13 2.1K
14:31 30.12 30.18 30.12 30.18 5.4K
14:32 30.19 30.19 30.19 30.19 5.7K
14:33 30.19 30.23 30.19 30.23 3.3K
14:34 30.23 30.23 30.13 30.13 14.7K
14:35 30.15 30.15 30.08 30.08 4.8K
14:36 30.08 30.08 29.98 30.03 3.1K
14:37 29.99 30.19 29.99 30.19 11.2K
14:38 30.18 30.18 30.15 30.15 2.9K
14:39 30.15 30.15 30.14 30.14 1.2K
14:40 30.14 30.15 30.14 30.14 2.7K
14:41 30.18 30.18 30.17 30.17 0.9K
14:42 30.17 30.18 30.15 30.15 1.0K
14:43 30.15 30.17 30.14 30.14 6.2K
14:44 30.13 30.13 30.11 30.11 0.8K
14:45 30.13 30.14 30.13 30.14 4.6K
14:46 30.15 30.17 30.13 30.13 5.6K
14:47 30.13 30.17 30.13 30.14 0.6K
14:48 30.12 30.17 30.12 30.17 8.1K
14:49 30.17 30.17 30.15 30.15 1.4K
14:50 30.11 30.11 29.96 29.96 3.2K
14:51 29.95 29.95 29.92 29.93 3.6K
14:52 29.92 29.92 29.92 29.92 1.5K
14:53 29.92 29.92 29.92 29.92 0.4K
14:54 29.91 29.91 29.90 29.91 0.9K
14:55 29.91 29.94 29.91 29.94 9.2K
14:56 29.94 29.94 29.89 29.89 1.1K
14:57 29.89 29.89 29.85 29.85 0.9K
14:58 29.85 30.04 29.85 30.04 12.6K
14:59 30.04 30.04 30.00 30.00 2.8K
15:00 30.02 30.02 30.00 30.02 1.0K
15:01 30.01 30.01 30.01 30.01 1.8K
15:02 30.01 30.03 30.00 30.03 3.9K
15:03 30.02 30.02 30.01 30.01 2.7K
15:04 30.01 30.01 30.00 30.00 0.8K
15:05 30.00 30.00 29.99 29.99 3.3K
15:06 29.99 30.01 29.99 30.01 4.8K
15:07 30.01 30.01 29.99 29.99 8.3K
15:08 29.99 29.99 29.95 29.95 5.7K
15:09 29.95 29.95 29.89 29.89 6.5K
15:10 29.89 29.89 29.88 29.88 1.3K
15:11 29.88 29.88 29.88 29.88 1.4K
15:12 29.88 29.91 29.88 29.91 7.5K
15:13 29.94 29.94 29.86 29.86 6.4K
15:14 29.89 29.89 29.89 29.89 0.9K
15:15 29.89 29.89 29.89 29.89 0.3K
15:16 29.92 29.94 29.92 29.92 4.7K
15:17 29.92 29.92 29.92 29.92 0.4K
15:18 29.90 29.91 29.90 29.91 3.2K
15:19 29.91 29.92 29.91 29.92 1.9K
15:20 29.91 29.91 29.89 29.89 5.9K
15:21 29.89 29.89 29.88 29.88 2.2K
15:22 29.88 29.89 29.88 29.89 4.0K
15:23 29.89 29.89 29.89 29.89 5.3K
15:24 29.90 29.92 29.90 29.92 5.1K
15:25 29.93 29.97 29.92 29.97 14.5K
15:26 29.97 29.97 29.97 29.97 1.8K
15:27 29.97 29.97 29.96 29.97 7.0K
15:28 29.97 29.97 29.97 29.97 1.2K
15:29 29.97 29.97 29.89 29.92 9.8K
15:30 29.89 29.89 29.86 29.86 3.6K
15:31 29.86 29.86 29.86 29.86 3.2K
15:32 29.85 29.91 29.85 29.91 10.9K
15:33 29.94 29.96 29.93 29.96 8.9K
15:34 29.96 29.98 29.96 29.98 4.0K
15:35 29.94 29.97 29.94 29.97 8.5K
15:36 29.94 29.98 29.94 29.98 7.8K
15:37 29.97 29.97 29.96 29.96 10.1K
15:38 29.99 30.00 29.94 29.94 10.4K
15:39 29.94 29.96 29.93 29.96 3.8K
15:40 29.95 29.95 29.90 29.90 2.5K
15:41 29.88 29.89 29.88 29.89 1.6K
15:42 29.89 29.89 29.84 29.85 3.0K
15:43 29.86 29.86 29.85 29.85 5.7K
15:44 29.85 29.85 29.81 29.81 5.7K
15:45 29.78 29.78 29.75 29.77 6.5K
15:46 29.77 29.80 29.77 29.80 0.6K
15:47 29.80 29.80 29.78 29.80 6.6K
15:48 29.80 29.80 29.79 29.80 146.4K
15:49 29.82 29.83 29.80 29.83 93.7K
15:50 29.84 29.92 29.84 29.92 44.5K
15:51 29.95 29.99 29.90 29.96 92.3K
15:52 29.92 29.92 29.88 29.88 9.3K
15:53 29.87 29.89 29.87 29.89 4.4K
15:54 29.80 29.90 29.80 29.90 23.4K
15:55 29.94 29.97 29.88 29.88 26.4K
15:56 29.88 29.91 29.84 29.84 14.9K
15:57 29.88 29.91 29.88 29.91 23.3K
15:58 29.94 29.94 29.92 29.94 26.9K
15:59 29.94 29.94 29.93 29.93 22.5K
16:00 29.92 29.94 29.91 29.93 929.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available