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 29.65 31.79 29.50 29.65 8.1K
09:32 29.65 29.65 29.65 29.65 0.0K
09:33 29.78 29.78 29.70 29.70 2.0K
09:34 29.70 29.70 29.64 29.64 0.4K
09:35 29.64 29.68 29.53 29.68 0.9K
09:36 29.68 29.69 29.68 29.69 0.3K
09:37 29.68 29.68 29.68 29.68 3.9K
09:38 29.74 29.85 29.74 29.85 3.0K
09:39 29.85 29.85 29.85 29.85 0.0K
09:40 29.85 29.95 29.85 29.95 0.3K
09:41 30.08 30.08 30.08 30.08 0.2K
09:42 30.08 30.13 30.08 30.13 0.9K
09:43 30.14 30.14 30.14 30.14 0.1K
09:44 30.14 30.14 30.14 30.14 0.2K
09:45 30.14 30.14 30.00 30.00 1.7K
09:46 30.00 30.00 30.00 30.00 0.7K
09:47 30.00 30.01 29.90 29.90 10.7K
09:48 29.90 29.90 29.89 29.89 0.9K
09:49 29.89 29.89 29.89 29.89 0.0K
09:50 29.89 29.89 29.89 29.89 0.3K
09:51 29.90 29.90 29.82 29.82 2.5K
09:52 29.82 29.82 29.82 29.82 0.1K
09:53 29.82 29.89 29.82 29.89 2.9K
09:54 29.89 29.89 29.84 29.84 0.2K
09:55 29.84 29.84 29.65 29.65 1.3K
09:56 29.65 29.65 29.65 29.65 0.7K
09:57 29.65 29.65 29.52 29.54 2.5K
09:58 29.57 29.57 29.57 29.57 0.4K
09:59 29.57 29.59 29.57 29.59 2.2K
10:00 29.59 29.59 29.49 29.49 2.3K
10:01 29.49 29.51 29.49 29.51 0.9K
10:02 29.62 29.74 29.62 29.74 4.0K
10:03 29.74 29.74 29.74 29.74 0.3K
10:04 29.74 29.74 29.72 29.72 1.6K
10:05 29.74 29.75 29.74 29.75 1.3K
10:06 29.69 29.75 29.69 29.74 2.5K
10:07 29.74 29.74 29.65 29.65 2.0K
10:08 29.65 29.65 29.62 29.63 8.9K
10:09 29.63 29.65 29.58 29.58 3.5K
10:10 29.55 29.55 29.54 29.54 1.5K
10:11 29.54 29.61 29.54 29.60 2.4K
10:12 29.60 29.62 29.60 29.62 4.9K
10:13 29.62 29.67 29.62 29.62 8.9K
10:14 29.58 29.58 29.58 29.58 0.9K
10:15 29.58 29.58 29.55 29.55 1.3K
10:16 29.50 29.51 29.50 29.51 5.7K
10:17 29.51 29.63 29.51 29.63 5.5K
10:18 29.63 29.65 29.63 29.65 2.6K
10:19 29.65 29.65 29.60 29.60 2.2K
10:20 29.60 29.61 29.60 29.61 5.9K
10:21 29.63 29.63 29.63 29.63 1.0K
10:22 29.64 29.64 29.64 29.64 8.6K
10:23 29.64 29.64 29.60 29.60 3.4K
10:24 29.60 29.60 29.60 29.60 1.4K
10:25 29.60 29.60 29.52 29.52 6.2K
10:26 29.54 29.57 29.51 29.51 2.6K
10:27 29.49 29.49 29.48 29.49 4.2K
10:28 29.49 29.49 29.44 29.44 1.6K
10:29 29.48 29.48 29.42 29.42 1.7K
10:30 29.44 29.44 29.41 29.44 4.3K
10:31 29.43 29.43 29.40 29.41 4.3K
10:32 29.41 29.49 29.41 29.49 3.4K
10:33 29.49 29.49 29.47 29.48 2.3K
10:34 29.48 29.50 29.47 29.50 2.6K
10:35 29.50 29.50 29.45 29.45 0.8K
10:36 29.40 29.44 29.40 29.41 1.3K
10:37 29.41 29.44 29.40 29.44 1.4K
10:38 29.44 29.44 29.44 29.44 0.6K
10:39 29.44 29.44 29.43 29.44 1.4K
10:40 29.44 29.46 29.42 29.42 1.4K
10:41 29.42 29.42 29.40 29.42 5.9K
10:42 29.41 29.41 29.37 29.38 4.7K
10:43 29.38 29.40 29.38 29.40 2.0K
10:44 29.38 29.39 29.38 29.38 5.0K
10:45 29.35 29.38 29.35 29.38 2.7K
10:46 29.38 29.41 29.38 29.41 14.2K
10:47 29.41 29.42 29.41 29.42 4.0K
10:48 29.42 29.42 29.42 29.42 4.6K
10:49 29.38 29.38 29.37 29.37 4.4K
10:50 29.37 29.39 29.37 29.39 1.8K
10:51 29.43 29.43 29.41 29.41 4.3K
10:52 29.41 29.42 29.41 29.41 16.1K
10:53 29.41 29.46 29.41 29.46 5.5K
10:54 29.46 29.47 29.46 29.46 2.1K
10:55 29.46 29.46 29.42 29.42 2.9K
10:56 29.42 29.42 29.40 29.40 2.9K
10:57 29.42 29.43 29.42 29.43 5.5K
10:58 29.44 29.45 29.43 29.43 7.5K
10:59 29.41 29.41 29.36 29.36 3.1K
11:00 29.36 29.38 29.35 29.35 6.5K
11:01 29.34 29.35 29.30 29.30 8.1K
11:02 29.30 29.32 29.30 29.32 1.0K
11:03 29.32 29.36 29.32 29.34 2.6K
11:04 29.37 29.45 29.37 29.45 39.5K
11:05 29.54 29.64 29.52 29.64 16.6K
11:06 29.64 29.66 29.64 29.66 1.8K
11:07 29.67 29.67 29.64 29.64 1.1K
11:08 29.64 29.67 29.64 29.67 2.9K
11:09 29.67 29.74 29.67 29.74 3.0K
11:10 29.74 29.75 29.72 29.75 1.8K
11:11 29.75 29.83 29.75 29.79 7.8K
11:12 29.79 29.79 29.72 29.72 2.7K
11:13 29.72 29.73 29.72 29.73 0.8K
11:14 29.73 29.73 29.70 29.70 4.1K
11:15 29.70 29.70 29.70 29.70 0.2K
11:16 29.67 29.67 29.67 29.67 2.0K
11:17 29.67 29.67 29.54 29.54 9.4K
11:18 29.54 29.59 29.54 29.59 18.2K
11:19 29.59 29.60 29.59 29.60 0.6K
11:20 29.60 29.61 29.60 29.61 6.0K
11:21 29.61 29.61 29.58 29.58 1.1K
11:22 29.58 29.66 29.58 29.66 5.5K
11:23 29.66 29.66 29.65 29.65 1.5K
11:24 29.65 29.65 29.65 29.65 1.0K
11:25 29.65 29.65 29.62 29.62 2.9K
11:26 29.62 29.65 29.62 29.65 1.6K
11:27 29.65 29.67 29.56 29.67 27.2K
11:28 29.67 29.67 29.67 29.67 1.0K
11:29 29.69 29.70 29.69 29.70 33.3K
11:30 29.70 29.70 29.68 29.70 4.6K
11:31 29.70 29.75 29.70 29.75 7.5K
11:32 29.75 29.75 29.74 29.74 3.3K
11:33 29.74 29.82 29.74 29.78 3.1K
11:34 29.78 29.78 29.78 29.78 1.2K
11:35 29.78 29.78 29.78 29.78 0.9K
11:36 29.78 29.78 29.68 29.68 3.5K
11:37 29.68 29.76 29.68 29.76 3.4K
11:38 29.80 29.80 29.78 29.80 108.5K
11:39 29.80 29.85 29.80 29.85 2.5K
11:40 29.86 29.86 29.85 29.85 3.4K
11:41 29.85 29.85 29.84 29.84 1.4K
11:42 29.84 29.84 29.71 29.71 5.4K
11:43 29.71 29.72 29.71 29.72 0.7K
11:44 29.72 29.72 29.70 29.70 1.0K
11:45 29.70 29.70 29.65 29.65 1.0K
11:46 29.66 29.69 29.66 29.69 3.3K
11:47 29.71 29.71 29.71 29.71 3.2K
11:48 29.72 29.72 29.69 29.69 2.6K
11:49 29.69 29.70 29.69 29.70 1.0K
11:50 29.67 29.69 29.67 29.69 2.0K
11:51 29.69 29.75 29.69 29.75 3.5K
11:52 29.71 29.73 29.71 29.71 2.6K
11:53 29.70 29.71 29.68 29.71 4.1K
11:54 29.71 29.71 29.68 29.68 1.4K
11:55 29.69 29.71 29.69 29.71 1.6K
11:56 29.71 29.71 29.70 29.70 1.1K
11:57 29.69 29.69 29.69 29.69 1.0K
11:58 29.69 29.69 29.69 29.69 0.8K
11:59 29.69 29.72 29.69 29.71 3.7K
12:00 29.69 29.69 29.66 29.66 2.7K
12:01 29.66 29.66 29.66 29.66 0.4K
12:02 29.62 29.62 29.53 29.54 98.6K
12:03 29.55 29.55 29.50 29.50 5.4K
12:04 29.50 29.50 29.49 29.49 1.3K
12:05 29.49 29.49 29.49 29.49 0.3K
12:06 29.49 29.51 29.46 29.51 7.6K
12:07 29.51 29.51 29.48 29.48 2.5K
12:08 29.48 29.48 29.47 29.48 0.6K
12:09 29.48 29.48 29.48 29.48 0.0K
12:10 29.48 29.50 29.48 29.48 2.3K
12:11 29.48 29.49 29.48 29.49 1.2K
12:12 29.50 29.51 29.50 29.50 2.8K
12:13 29.52 29.54 29.52 29.54 9.4K
12:14 29.54 29.54 29.54 29.54 0.2K
12:15 29.54 29.54 29.52 29.52 1.8K
12:16 29.53 29.53 29.53 29.53 2.5K
12:17 29.53 29.53 29.50 29.51 11.9K
12:18 29.51 29.51 29.51 29.51 0.5K
12:19 29.51 29.51 29.49 29.49 1.0K
12:20 29.49 29.50 29.48 29.48 0.9K
12:21 29.49 29.52 29.49 29.52 1.8K
12:22 29.52 29.54 29.52 29.54 1.1K
12:23 29.54 29.56 29.54 29.56 0.5K
12:24 29.56 29.56 29.56 29.56 0.8K
12:25 29.56 29.58 29.54 29.55 5.2K
12:26 29.55 29.55 29.55 29.55 1.0K
12:27 29.54 29.56 29.54 29.56 0.5K
12:28 29.56 29.56 29.56 29.56 0.1K
12:29 29.56 29.56 29.56 29.56 0.2K
12:30 29.60 29.61 29.60 29.60 4.9K
12:31 29.60 29.60 29.60 29.60 0.9K
12:32 29.60 29.62 29.60 29.62 1.0K
12:33 29.62 29.62 29.61 29.61 1.8K
12:34 29.61 29.61 29.61 29.61 0.4K
12:35 29.61 29.61 29.57 29.60 3.6K
12:36 29.60 29.60 29.58 29.58 1.4K
12:37 29.60 29.60 29.56 29.56 1.7K
12:38 29.56 29.56 29.49 29.49 2.6K
12:39 29.49 29.49 29.49 29.49 1.1K
12:40 29.49 29.49 29.45 29.45 2.3K
12:41 29.45 29.46 29.44 29.44 0.7K
12:42 29.43 29.44 29.41 29.41 2.1K
12:43 29.41 29.44 29.41 29.44 1.3K
12:44 29.44 29.44 29.44 29.44 1.2K
12:45 29.46 29.46 29.44 29.46 4.9K
12:46 29.46 29.46 29.43 29.43 1.9K
12:47 29.43 29.45 29.40 29.45 3.5K
12:48 29.45 29.47 29.45 29.47 2.1K
12:49 29.47 29.47 29.47 29.47 0.3K
12:50 29.47 29.52 29.47 29.52 1.8K
12:51 29.53 29.54 29.53 29.54 1.8K
12:52 29.54 29.56 29.54 29.56 0.5K
12:53 29.56 29.56 29.53 29.54 2.5K
12:54 29.56 29.59 29.56 29.59 13.0K
12:55 29.59 29.60 29.59 29.60 1.2K
12:56 29.58 29.58 29.57 29.57 1.5K
12:57 29.57 29.59 29.56 29.56 1.4K
12:58 29.56 29.56 29.56 29.56 0.2K
12:59 29.54 29.55 29.54 29.55 1.2K
13:00 29.55 29.56 29.55 29.56 1.4K
13:01 29.56 29.61 29.56 29.61 2.1K
13:02 29.61 29.61 29.60 29.60 1.8K
13:03 29.60 29.60 29.60 29.60 0.0K
13:04 29.60 29.61 29.60 29.61 0.9K
13:05 29.62 29.65 29.62 29.64 3.6K
13:06 29.64 29.65 29.64 29.64 0.6K
13:07 29.64 29.64 29.64 29.64 0.3K
13:08 29.64 29.66 29.64 29.66 1.5K
13:09 29.66 29.70 29.66 29.70 0.2K
13:10 29.69 29.69 29.69 29.69 0.8K
13:11 29.69 29.71 29.69 29.71 2.0K
13:12 29.73 29.76 29.73 29.76 1.9K
13:13 29.77 29.81 29.77 29.81 3.6K
13:14 29.78 29.78 29.78 29.78 3.6K
13:15 29.78 29.78 29.78 29.78 1.4K
13:16 29.78 29.81 29.78 29.81 2.1K
13:17 29.81 29.82 29.81 29.82 0.8K
13:18 29.82 29.82 29.77 29.78 5.1K
13:19 29.78 29.81 29.78 29.80 2.3K
13:20 29.80 29.80 29.77 29.77 2.2K
13:21 29.77 29.80 29.77 29.80 1.3K
13:22 29.80 29.80 29.78 29.78 1.3K
13:23 29.78 29.80 29.78 29.80 1.2K
13:24 29.76 29.81 29.76 29.81 3.4K
13:25 29.83 29.84 29.83 29.84 2.6K
13:26 29.84 29.84 29.81 29.81 2.8K
13:27 29.81 29.81 29.81 29.81 0.2K
13:28 29.81 29.81 29.79 29.79 1.2K
13:29 29.79 29.80 29.79 29.80 0.5K
13:30 29.80 29.82 29.80 29.82 3.9K
13:31 29.82 29.86 29.82 29.82 4.2K
13:32 29.82 29.84 29.82 29.84 1.0K
13:33 29.84 29.84 29.84 29.84 0.6K
13:34 29.84 29.84 29.81 29.83 1.8K
13:35 29.83 29.83 29.81 29.81 0.6K
13:36 29.81 29.84 29.81 29.84 3.0K
13:37 29.84 29.84 29.84 29.84 1.7K
13:38 29.82 29.84 29.81 29.84 6.1K
13:39 29.84 29.84 29.84 29.84 1.0K
13:40 29.84 29.84 29.75 29.75 12.3K
13:41 29.73 29.73 29.73 29.73 3.1K
13:42 29.73 29.73 29.65 29.65 3.8K
13:43 29.65 29.65 29.63 29.63 3.2K
13:44 29.61 29.62 29.59 29.59 2.5K
13:45 29.59 29.59 29.57 29.59 6.6K
13:46 29.59 29.59 29.59 29.59 0.3K
13:47 29.59 29.63 29.59 29.63 3.7K
13:48 29.63 29.63 29.63 29.63 0.4K
13:49 29.63 29.63 29.61 29.61 1.3K
13:50 29.61 29.61 29.55 29.55 2.6K
13:51 29.55 29.55 29.55 29.55 1.2K
13:52 29.55 29.55 29.55 29.55 0.9K
13:53 29.55 29.55 29.52 29.52 2.1K
13:54 29.52 29.52 29.52 29.52 0.9K
13:55 29.52 29.54 29.50 29.54 6.3K
13:56 29.54 29.57 29.54 29.57 3.0K
13:57 29.58 29.62 29.58 29.62 2.9K
13:58 29.62 29.63 29.62 29.63 0.6K
13:59 29.63 29.65 29.62 29.64 3.9K
14:00 29.65 29.68 29.65 29.68 1.6K
14:01 29.68 29.68 29.63 29.63 3.2K
14:02 29.63 29.63 29.63 29.63 0.2K
14:03 29.63 29.63 29.63 29.63 0.4K
14:04 29.63 29.68 29.63 29.65 3.3K
14:05 29.65 29.66 29.65 29.66 0.6K
14:06 29.66 29.66 29.63 29.63 1.8K
14:07 29.63 29.66 29.63 29.66 0.6K
14:08 29.66 29.66 29.65 29.65 0.3K
14:09 29.65 29.66 29.63 29.63 1.6K
14:10 29.63 29.65 29.63 29.65 0.3K
14:11 29.65 29.65 29.64 29.64 4.0K
14:12 29.64 29.66 29.64 29.66 0.4K
14:13 29.66 29.66 29.66 29.66 0.1K
14:14 29.66 29.66 29.66 29.66 0.4K
14:15 29.66 29.70 29.66 29.68 9.1K
14:16 29.68 29.68 29.62 29.63 2.3K
14:17 29.63 29.63 29.57 29.57 3.5K
14:18 29.55 29.55 29.53 29.54 1.3K
14:19 29.54 29.54 29.54 29.54 1.3K
14:20 29.54 29.54 29.52 29.52 11.6K
14:21 29.52 29.53 29.52 29.52 4.0K
14:22 29.52 29.52 29.52 29.52 7.2K
14:23 29.54 29.54 29.54 29.54 3.7K
14:24 29.54 29.54 29.53 29.53 3.6K
14:25 29.53 29.53 29.52 29.52 0.7K
14:26 29.52 29.54 29.52 29.54 4.8K
14:27 29.54 29.54 29.54 29.54 1.2K
14:28 29.51 29.52 29.51 29.52 3.3K
14:29 29.52 29.52 29.50 29.50 2.5K
14:30 29.49 29.49 29.46 29.46 11.8K
14:31 29.45 29.47 29.45 29.47 4.4K
14:32 29.47 29.51 29.47 29.49 5.0K
14:33 29.49 29.49 29.49 29.49 0.5K
14:34 29.49 29.49 29.47 29.47 0.7K
14:35 29.49 29.49 29.49 29.49 1.2K
14:36 29.49 29.49 29.49 29.49 0.7K
14:37 29.49 29.51 29.49 29.51 5.2K
14:38 29.51 29.52 29.51 29.52 2.4K
14:39 29.55 29.55 29.55 29.55 2.8K
14:40 29.54 29.54 29.53 29.53 5.9K
14:41 29.53 29.53 29.53 29.53 0.3K
14:42 29.55 29.55 29.55 29.55 10.1K
14:43 29.55 29.58 29.55 29.56 7.2K
14:44 29.56 29.56 29.53 29.54 3.2K
14:45 29.54 29.54 29.52 29.53 2.9K
14:46 29.53 29.54 29.53 29.54 2.2K
14:47 29.49 29.51 29.49 29.51 6.3K
14:48 29.51 29.51 29.47 29.47 4.9K
14:49 29.47 29.48 29.47 29.48 2.5K
14:50 29.50 29.50 29.50 29.50 4.7K
14:51 29.50 29.50 29.49 29.49 2.5K
14:52 29.49 29.49 29.45 29.45 2.8K
14:53 29.45 29.48 29.45 29.48 2.1K
14:54 29.48 29.48 29.47 29.47 1.5K
14:55 29.47 29.49 29.47 29.49 1.1K
14:56 29.49 29.49 29.49 29.49 0.9K
14:57 29.47 29.48 29.44 29.44 7.2K
14:58 29.39 29.44 29.39 29.44 18.1K
14:59 29.41 29.41 29.38 29.38 2.5K
15:00 29.38 29.39 29.38 29.39 2.9K
15:01 29.39 29.43 29.39 29.43 7.2K
15:02 29.43 29.45 29.43 29.45 2.1K
15:03 29.47 29.48 29.46 29.48 2.9K
15:04 29.48 29.51 29.45 29.45 14.8K
15:05 29.45 29.45 29.45 29.45 6.8K
15:06 29.45 29.45 29.31 29.32 20.2K
15:07 29.33 29.40 29.33 29.40 3.9K
15:08 29.38 29.38 29.38 29.38 4.2K
15:09 29.38 29.38 29.38 29.38 0.6K
15:10 29.40 29.40 29.37 29.37 4.2K
15:11 29.37 29.39 29.37 29.39 0.4K
15:12 29.40 29.40 29.36 29.36 2.4K
15:13 29.36 29.37 29.36 29.37 2.3K
15:14 29.40 29.40 29.36 29.36 2.2K
15:15 29.36 29.36 29.31 29.31 5.2K
15:16 29.32 29.32 29.32 29.32 0.7K
15:17 29.32 29.34 29.32 29.34 4.4K
15:18 29.35 29.35 29.34 29.34 3.8K
15:19 29.34 29.34 29.26 29.26 16.9K
15:20 29.27 29.28 29.26 29.26 9.3K
15:21 29.26 29.30 29.26 29.30 4.0K
15:22 29.30 29.31 29.30 29.31 1.3K
15:23 29.28 29.28 29.27 29.28 3.9K
15:24 29.30 29.32 29.30 29.32 5.4K
15:25 29.32 29.32 29.30 29.30 4.0K
15:26 29.31 29.31 29.31 29.31 1.9K
15:27 29.30 29.31 29.24 29.24 46.0K
15:28 29.24 29.27 29.24 29.27 10.1K
15:29 29.29 29.29 29.28 29.29 8.6K
15:30 29.29 29.29 29.29 29.29 1.6K
15:31 29.28 29.30 29.28 29.30 7.0K
15:32 29.30 29.32 29.30 29.32 4.4K
15:33 29.34 29.34 29.32 29.33 5.1K
15:34 29.33 29.37 29.33 29.37 6.0K
15:35 29.38 29.42 29.38 29.40 25.5K
15:36 29.37 29.37 29.35 29.36 8.5K
15:37 29.36 29.38 29.36 29.38 6.4K
15:38 29.39 29.39 29.38 29.38 6.6K
15:39 29.36 29.38 29.36 29.38 3.6K
15:40 29.38 29.39 29.38 29.39 5.5K
15:41 29.37 29.38 29.35 29.36 8.6K
15:42 29.36 29.36 29.30 29.31 9.3K
15:43 29.31 29.33 29.31 29.32 9.0K
15:44 29.32 29.34 29.32 29.33 9.6K
15:45 29.32 29.32 29.31 29.31 4.4K
15:46 29.31 29.31 29.30 29.31 6.9K
15:47 29.33 29.33 29.31 29.31 1.4K
15:48 29.30 29.34 29.30 29.34 25.3K
15:49 29.34 29.34 29.31 29.31 5.7K
15:50 29.31 29.31 29.29 29.29 6.8K
15:51 29.28 29.28 29.23 29.23 8.6K
15:52 29.22 29.26 29.21 29.26 18.4K
15:53 29.31 29.31 29.27 29.27 13.3K
15:54 29.25 29.25 29.23 29.23 18.0K
15:55 29.23 29.26 29.23 29.24 27.9K
15:56 29.25 29.27 29.22 29.27 19.6K
15:57 29.25 29.26 29.23 29.23 20.1K
15:58 29.23 29.25 29.23 29.23 32.2K
15:59 29.22 29.23 29.22 29.23 24.2K
16:00 29.23 29.23 29.19 29.21 323.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available