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 26.36 28.10 26.36 28.10 15.1K
09:32 25.99 25.99 25.99 25.99 2.1K
09:33 25.75 25.86 25.75 25.86 1.0K
09:34 25.86 26.05 25.86 26.05 0.7K
09:35 25.95 25.95 25.58 25.58 5.4K
09:36 25.70 25.88 25.70 25.88 2.8K
09:37 25.88 25.88 25.85 25.85 0.8K
09:38 25.81 25.81 25.81 25.81 0.6K
09:39 25.81 25.81 25.81 25.81 0.3K
09:40 25.81 25.81 25.76 25.76 0.1K
09:41 25.76 25.76 25.76 25.76 0.6K
09:42 25.76 25.83 25.76 25.83 7.5K
09:43 25.84 25.84 25.65 25.65 3.7K
09:44 25.65 25.65 25.50 25.50 3.5K
09:45 25.50 25.50 25.50 25.50 3.5K
09:46 25.48 25.49 25.48 25.49 2.1K
09:47 25.49 25.63 25.49 25.63 5.8K
09:48 25.70 25.86 25.70 25.86 2.7K
09:49 25.80 25.84 25.80 25.84 9.6K
09:50 25.77 25.77 25.73 25.73 1.9K
09:51 25.73 25.80 25.72 25.80 6.9K
09:52 25.82 25.88 25.80 25.80 8.0K
09:53 25.80 25.80 25.79 25.79 3.5K
09:54 25.81 25.84 25.81 25.84 4.9K
09:55 25.84 25.84 25.81 25.81 1.2K
09:56 25.81 25.94 25.81 25.94 2.1K
09:57 25.86 25.87 25.86 25.87 1.2K
09:58 25.93 25.96 25.93 25.96 3.6K
09:59 25.96 26.27 25.96 26.27 3.4K
10:00 26.28 26.28 26.25 26.25 0.8K
10:01 26.25 26.25 26.25 26.25 2.5K
10:02 26.25 26.25 26.15 26.15 2.3K
10:03 26.15 26.15 26.15 26.15 1.0K
10:04 26.10 26.10 26.10 26.10 1.1K
10:05 26.10 26.10 26.06 26.06 4.3K
10:06 26.06 26.06 26.06 26.06 0.6K
10:07 26.06 26.07 26.02 26.02 16.0K
10:08 26.02 26.04 25.98 26.04 4.7K
10:09 25.90 25.90 25.90 25.90 2.7K
10:10 25.90 25.90 25.80 25.85 19.2K
10:11 26.02 26.02 26.02 26.02 4.4K
10:12 26.02 26.53 26.02 26.53 16.4K
10:13 26.53 26.95 26.53 26.95 7.2K
10:14 26.94 27.08 26.94 27.08 23.6K
10:15 27.22 27.22 27.22 27.22 3.2K
10:16 27.22 27.30 27.22 27.30 2.5K
10:17 27.30 27.30 27.16 27.23 19.3K
10:18 27.37 27.41 27.35 27.41 10.0K
10:19 27.48 27.48 27.26 27.26 6.7K
10:20 27.21 27.21 27.21 27.21 13.2K
10:21 27.21 27.21 26.95 26.95 3.2K
10:22 26.86 26.86 26.86 26.86 0.9K
10:23 26.86 26.86 26.86 26.86 2.2K
10:24 26.86 26.86 26.86 26.86 2.3K
10:25 26.71 26.71 26.71 26.71 1.1K
10:26 26.50 26.50 26.50 26.50 1.8K
10:27 26.56 26.56 26.40 26.51 4.0K
10:28 26.51 26.51 26.46 26.46 1.7K
10:29 26.49 26.49 26.49 26.49 3.9K
10:30 26.49 26.49 26.39 26.39 4.6K
10:31 26.39 26.39 26.31 26.31 2.0K
10:32 26.31 26.31 26.25 26.25 0.7K
10:33 26.14 26.14 26.14 26.14 1.0K
10:34 26.41 26.46 26.35 26.46 3.3K
10:35 26.46 26.46 26.46 26.46 1.1K
10:36 26.40 26.40 26.27 26.27 1.4K
10:37 26.27 26.27 26.15 26.15 2.4K
10:38 26.15 26.18 26.15 26.18 1.0K
10:39 26.18 26.18 26.06 26.06 3.1K
10:40 26.06 26.06 26.02 26.02 1.9K
10:41 26.05 26.09 26.05 26.09 3.3K
10:42 26.09 26.09 25.89 25.89 2.1K
10:43 25.92 25.92 25.86 25.86 1.6K
10:44 25.86 25.96 25.85 25.96 10.2K
10:45 25.86 25.86 25.86 25.86 2.0K
10:46 25.93 25.93 25.93 25.93 1.7K
10:47 26.01 26.07 25.95 25.95 8.8K
10:48 25.95 25.95 25.87 25.95 1.8K
10:49 25.98 25.98 25.92 25.92 1.8K
10:50 25.92 26.04 25.92 26.04 1.5K
10:51 25.99 26.10 25.94 26.10 3.5K
10:52 26.05 26.10 26.05 26.10 0.7K
10:53 26.16 26.16 26.16 26.16 1.7K
10:54 26.14 26.35 26.14 26.35 11.3K
10:55 26.35 26.43 26.29 26.43 6.3K
10:56 26.49 26.49 26.41 26.41 4.3K
10:57 26.45 26.47 26.25 26.25 5.2K
10:58 26.30 26.36 26.30 26.36 0.7K
10:59 26.33 26.33 26.27 26.28 1.4K
11:00 26.28 26.31 26.26 26.30 4.1K
11:01 26.30 26.32 26.30 26.32 2.2K
11:02 26.34 26.44 26.34 26.44 1.9K
11:03 26.44 26.52 26.44 26.45 1.6K
11:04 26.45 26.53 26.45 26.45 1.3K
11:05 26.45 26.48 26.45 26.48 0.4K
11:06 26.50 26.50 26.40 26.40 2.0K
11:07 26.39 26.39 26.33 26.33 1.2K
11:08 26.33 26.33 26.20 26.22 1.1K
11:09 26.18 26.18 26.08 26.08 0.9K
11:10 26.08 26.19 26.08 26.13 1.4K
11:11 26.17 26.17 26.12 26.12 1.1K
11:12 26.12 26.12 26.12 26.12 1.1K
11:13 26.07 26.10 26.04 26.04 5.2K
11:14 26.06 26.06 26.05 26.05 1.5K
11:15 26.05 26.05 25.87 25.91 34.0K
11:16 25.92 25.92 25.86 25.86 19.0K
11:17 25.86 25.86 25.74 25.74 7.6K
11:18 25.74 25.74 25.74 25.74 2.7K
11:19 25.74 25.84 25.74 25.84 1.7K
11:20 25.96 25.96 25.94 25.94 1.9K
11:21 25.98 26.04 25.98 26.04 2.8K
11:22 25.99 26.02 25.93 25.98 2.9K
11:23 25.98 25.98 25.90 25.90 15.7K
11:24 25.90 25.98 25.90 25.98 6.8K
11:25 25.98 25.98 25.94 25.95 2.0K
11:26 25.94 25.94 25.91 25.93 8.4K
11:27 25.92 25.92 25.90 25.90 4.8K
11:28 25.90 25.90 25.85 25.85 15.2K
11:29 25.91 25.94 25.91 25.93 5.6K
11:30 25.93 25.93 25.93 25.93 0.8K
11:31 25.93 25.93 25.90 25.92 12.8K
11:32 25.92 25.93 25.92 25.93 1.5K
11:33 25.93 25.93 25.93 25.93 0.1K
11:34 25.93 25.99 25.93 25.97 2.7K
11:35 25.95 25.95 25.95 25.95 1.3K
11:36 25.95 26.00 25.95 26.00 1.0K
11:37 26.00 26.01 25.98 26.01 1.3K
11:38 26.01 26.01 26.01 26.01 0.4K
11:39 26.01 26.03 25.99 25.99 1.8K
11:40 25.95 25.95 25.95 25.95 0.5K
11:41 25.95 26.01 25.91 26.01 1.3K
11:42 26.04 26.12 26.04 26.12 4.4K
11:43 26.12 26.19 26.12 26.19 1.0K
11:44 26.19 26.19 26.12 26.12 0.5K
11:45 26.12 26.23 26.12 26.23 4.6K
11:46 26.28 26.28 26.25 26.25 0.8K
11:47 26.18 26.18 26.15 26.15 2.2K
11:48 26.15 26.15 26.15 26.15 0.6K
11:49 26.15 26.15 26.11 26.11 0.8K
11:50 26.15 26.15 26.15 26.15 1.4K
11:51 26.15 26.19 26.15 26.19 0.7K
11:52 26.19 26.19 26.13 26.13 0.9K
11:53 26.13 26.27 26.13 26.21 6.2K
11:54 26.21 26.21 26.15 26.15 1.1K
11:55 26.15 26.19 26.15 26.19 1.9K
11:56 26.19 26.23 26.18 26.18 1.1K
11:57 26.18 26.25 26.18 26.25 1.6K
11:58 26.25 26.27 26.25 26.27 0.6K
11:59 26.27 26.27 26.27 26.27 0.5K
12:00 26.27 26.27 26.27 26.27 0.5K
12:01 26.27 26.27 26.11 26.11 1.2K
12:02 26.11 26.15 26.11 26.11 2.2K
12:03 26.11 26.11 26.11 26.11 0.3K
12:04 26.11 26.11 26.11 26.11 0.0K
12:05 26.11 26.11 26.11 26.11 0.1K
12:06 26.11 26.19 26.11 26.19 1.4K
12:07 26.19 26.19 26.19 26.19 0.6K
12:08 26.14 26.14 26.10 26.10 2.9K
12:09 26.10 26.16 26.05 26.05 1.4K
12:10 26.07 26.07 26.07 26.07 0.7K
12:11 26.07 26.07 26.07 26.07 0.6K
12:12 25.95 25.95 25.95 25.95 5.0K
12:13 26.03 26.06 26.03 26.03 2.0K
12:14 26.03 26.03 26.00 26.00 0.9K
12:15 26.11 26.11 26.11 26.11 2.4K
12:16 26.11 26.11 26.05 26.05 0.2K
12:17 26.05 26.05 26.05 26.05 0.8K
12:18 26.05 26.06 26.05 26.06 1.9K
12:19 26.06 26.06 25.98 25.98 0.9K
12:20 25.98 26.01 25.98 26.01 0.7K
12:21 26.01 26.01 26.01 26.01 0.2K
12:22 25.98 25.98 25.98 25.98 0.6K
12:23 25.97 25.97 25.91 25.95 2.4K
12:24 25.95 25.95 25.92 25.92 0.4K
12:25 25.92 26.00 25.92 26.00 1.5K
12:26 26.00 26.02 26.00 26.02 0.7K
12:27 26.02 26.02 26.02 26.02 0.0K
12:28 26.02 26.18 26.02 26.13 4.9K
12:29 26.13 26.16 26.10 26.10 1.3K
12:30 26.10 26.10 26.10 26.10 0.1K
12:31 26.10 26.16 26.10 26.16 0.7K
12:32 26.16 26.16 26.16 26.16 0.3K
12:33 26.14 26.14 26.10 26.10 1.3K
12:34 26.10 26.10 26.08 26.08 0.8K
12:35 26.11 26.11 26.05 26.05 9.6K
12:36 26.05 26.06 26.05 26.06 0.4K
12:37 26.06 26.10 26.06 26.10 0.2K
12:38 26.10 26.14 26.10 26.14 1.5K
12:39 26.14 26.18 26.14 26.18 1.6K
12:40 26.18 26.20 26.11 26.11 1.0K
12:41 26.13 26.13 26.09 26.09 1.0K
12:42 26.10 26.10 26.09 26.09 0.8K
12:43 26.09 26.09 26.03 26.03 2.2K
12:44 26.03 26.03 26.03 26.03 0.4K
12:45 26.00 26.02 25.93 26.02 14.3K
12:46 25.98 25.99 25.98 25.98 6.8K
12:47 25.96 26.07 25.96 25.98 13.2K
12:48 26.00 26.00 25.92 26.00 1.1K
12:49 25.99 26.04 25.92 25.92 2.2K
12:50 25.96 25.99 25.96 25.99 1.6K
12:51 25.99 25.99 25.96 25.98 3.9K
12:52 26.00 26.02 26.00 26.02 1.9K
12:53 26.06 26.06 26.00 26.02 1.5K
12:54 26.02 26.07 26.01 26.01 1.8K
12:55 26.05 26.05 26.03 26.03 1.6K
12:56 26.01 26.07 26.01 26.02 1.4K
12:57 26.02 26.03 25.96 25.96 1.4K
12:58 25.96 25.98 25.96 25.98 1.0K
12:59 25.98 25.98 25.88 25.88 1.6K
13:00 25.88 25.97 25.88 25.97 1.8K
13:01 25.97 26.14 25.96 26.14 11.5K
13:02 26.14 26.26 26.14 26.26 3.8K
13:03 26.26 26.27 26.15 26.15 3.5K
13:04 26.15 26.15 26.13 26.13 1.1K
13:05 26.13 26.13 26.09 26.09 0.3K
13:06 26.09 26.13 26.09 26.13 0.3K
13:07 26.07 26.09 26.07 26.09 0.8K
13:08 26.00 26.00 25.96 25.96 2.2K
13:09 25.96 25.98 25.96 25.98 1.5K
13:10 25.99 26.02 25.99 26.02 2.1K
13:11 26.02 26.02 25.94 25.94 1.2K
13:12 26.01 26.01 25.93 25.93 2.3K
13:13 25.93 26.00 25.93 25.99 3.3K
13:14 25.98 26.03 25.98 26.03 1.7K
13:15 26.03 26.17 26.03 26.17 1.6K
13:16 26.16 26.19 26.14 26.19 1.2K
13:17 26.19 26.24 26.19 26.24 4.1K
13:18 26.26 26.26 26.16 26.16 1.3K
13:19 26.16 26.18 26.16 26.18 1.8K
13:20 26.19 26.25 26.18 26.25 3.1K
13:21 26.25 26.29 26.25 26.29 0.7K
13:22 26.29 26.29 26.29 26.29 0.4K
13:23 26.21 26.22 26.18 26.22 2.0K
13:24 26.22 26.22 26.19 26.19 0.7K
13:25 26.25 26.28 26.25 26.28 2.1K
13:26 26.28 26.29 26.23 26.29 1.5K
13:27 26.26 26.36 26.26 26.35 3.0K
13:28 26.26 26.33 26.26 26.33 0.7K
13:29 26.23 26.27 26.23 26.27 3.2K
13:30 26.27 26.28 26.27 26.28 2.1K
13:31 26.36 26.37 26.36 26.37 1.8K
13:32 26.37 26.37 26.23 26.23 0.7K
13:33 26.27 26.27 26.18 26.22 1.2K
13:34 26.22 26.24 26.17 26.17 1.6K
13:35 26.17 26.30 26.17 26.25 3.9K
13:36 26.25 26.29 26.24 26.24 4.2K
13:37 26.24 26.34 26.24 26.34 2.2K
13:38 26.34 26.34 26.33 26.33 1.8K
13:39 26.33 26.33 26.33 26.33 1.5K
13:40 26.29 26.36 26.29 26.36 1.5K
13:41 26.36 26.39 26.27 26.27 2.1K
13:42 26.27 26.28 26.27 26.28 2.4K
13:43 26.24 26.34 26.24 26.29 1.6K
13:44 26.31 26.36 26.31 26.36 2.7K
13:45 26.37 26.40 26.37 26.40 2.0K
13:46 26.41 26.46 26.41 26.46 3.3K
13:47 26.36 26.44 26.30 26.44 5.4K
13:48 26.44 26.44 26.44 26.44 0.9K
13:49 26.44 26.50 26.44 26.50 0.7K
13:50 26.53 26.53 26.53 26.53 3.2K
13:51 26.53 26.54 26.53 26.54 1.2K
13:52 26.54 26.54 26.54 26.54 1.1K
13:53 26.54 26.63 26.54 26.63 24.5K
13:54 26.67 26.67 26.67 26.67 1.3K
13:55 26.64 26.65 26.62 26.65 2.9K
13:56 26.65 26.65 26.58 26.60 0.8K
13:57 26.60 26.60 26.57 26.57 1.1K
13:58 26.57 26.60 26.57 26.57 5.9K
13:59 26.57 26.63 26.57 26.63 3.1K
14:00 26.63 26.63 26.63 26.63 1.3K
14:01 26.63 26.66 26.63 26.66 3.2K
14:02 26.66 26.66 26.62 26.63 18.1K
14:03 26.62 26.62 26.57 26.61 4.7K
14:04 26.66 26.68 26.65 26.65 8.7K
14:05 26.67 26.70 26.63 26.70 3.8K
14:06 26.68 26.68 26.62 26.64 15.5K
14:07 26.64 26.64 26.52 26.52 6.7K
14:08 26.50 26.65 26.50 26.65 3.7K
14:09 26.60 26.62 26.60 26.62 2.3K
14:10 26.62 26.62 26.62 26.62 0.5K
14:11 26.62 26.62 26.57 26.57 2.6K
14:12 26.57 26.57 26.40 26.40 1.8K
14:13 26.40 26.45 26.38 26.38 1.1K
14:14 26.38 26.44 26.38 26.44 1.1K
14:15 26.42 26.47 26.42 26.47 4.2K
14:16 26.47 26.47 26.44 26.44 1.3K
14:17 26.44 26.51 26.44 26.47 3.9K
14:18 26.47 26.47 26.40 26.40 0.9K
14:19 26.40 26.43 26.40 26.43 0.4K
14:20 26.49 26.49 26.45 26.45 3.5K
14:21 26.45 26.45 26.45 26.45 0.2K
14:22 26.48 26.48 26.44 26.46 4.9K
14:23 26.46 26.55 26.46 26.55 3.3K
14:24 26.54 26.54 26.50 26.50 4.6K
14:25 26.46 26.46 26.46 26.46 1.1K
14:26 26.46 26.46 26.43 26.43 1.3K
14:27 26.43 26.43 26.29 26.29 1.7K
14:28 26.34 26.34 26.30 26.30 1.8K
14:29 26.32 26.32 26.31 26.31 2.4K
14:30 26.31 26.31 26.31 26.31 0.8K
14:31 26.31 26.31 26.28 26.28 0.7K
14:32 26.29 26.29 26.29 26.29 0.6K
14:33 26.29 26.32 26.26 26.32 0.7K
14:34 26.32 26.33 26.32 26.33 1.9K
14:35 26.33 26.33 26.33 26.33 0.2K
14:36 26.33 26.35 26.33 26.35 4.4K
14:37 26.35 26.36 26.31 26.31 1.9K
14:38 26.31 26.36 26.31 26.36 1.9K
14:39 26.36 26.38 26.36 26.38 2.8K
14:40 26.37 26.37 26.35 26.35 1.1K
14:41 26.35 26.36 26.34 26.36 1.0K
14:42 26.39 26.44 26.39 26.42 3.8K
14:43 26.42 26.42 26.38 26.38 2.1K
14:44 26.38 26.40 26.38 26.40 0.9K
14:45 26.40 26.49 26.40 26.42 5.7K
14:46 26.42 26.42 26.31 26.31 1.2K
14:47 26.31 26.37 26.31 26.37 1.6K
14:48 26.37 26.38 26.37 26.38 2.1K
14:49 26.38 26.38 26.37 26.37 1.0K
14:50 26.37 26.40 26.37 26.40 0.9K
14:51 26.40 26.40 26.34 26.34 0.4K
14:52 26.34 26.34 26.26 26.26 1.8K
14:53 26.24 26.29 26.24 26.29 1.2K
14:54 26.29 26.33 26.29 26.33 1.6K
14:55 26.33 26.33 26.29 26.29 0.8K
14:56 26.29 26.29 26.29 26.29 0.2K
14:57 26.21 26.23 26.21 26.22 4.8K
14:58 26.22 26.30 26.22 26.30 2.5K
14:59 26.27 26.27 26.27 26.27 1.8K
15:00 26.27 26.27 26.27 26.27 1.7K
15:01 26.27 26.38 26.27 26.38 1.9K
15:02 26.34 26.34 26.34 26.34 3.2K
15:03 26.29 26.29 26.29 26.29 0.6K
15:04 26.29 26.29 26.26 26.26 0.7K
15:05 26.26 26.26 26.22 26.23 3.7K
15:06 26.26 26.35 26.26 26.30 5.3K
15:07 26.30 26.33 26.26 26.26 3.0K
15:08 26.26 26.26 26.26 26.26 0.4K
15:09 26.26 26.26 26.25 26.25 1.5K
15:10 26.25 26.25 26.20 26.20 3.8K
15:11 26.19 26.24 26.18 26.24 4.9K
15:12 26.24 26.24 26.24 26.24 0.6K
15:13 26.24 26.26 26.24 26.25 2.3K
15:14 26.27 26.27 26.27 26.27 1.8K
15:15 26.27 26.31 26.27 26.31 3.7K
15:16 26.31 26.31 26.22 26.22 1.4K
15:17 26.23 26.27 26.23 26.27 2.2K
15:18 26.25 26.30 26.25 26.30 2.0K
15:19 26.29 26.31 26.23 26.31 3.0K
15:20 26.28 26.28 26.28 26.28 1.3K
15:21 26.34 26.37 26.33 26.33 3.7K
15:22 26.33 26.33 26.26 26.26 1.4K
15:23 26.27 26.34 26.27 26.34 3.4K
15:24 26.34 26.34 26.34 26.34 0.9K
15:25 26.34 26.34 26.27 26.27 1.5K
15:26 26.27 26.28 26.25 26.25 4.3K
15:27 26.25 26.30 26.24 26.30 6.9K
15:28 26.31 26.31 26.25 26.25 3.6K
15:29 26.25 26.25 26.25 26.25 1.3K
15:30 26.25 26.27 26.24 26.26 1.0K
15:31 26.26 26.30 26.20 26.30 6.3K
15:32 26.31 26.32 26.31 26.32 1.9K
15:33 26.27 26.36 26.27 26.36 5.4K
15:34 26.41 26.41 26.39 26.39 3.9K
15:35 26.39 26.39 26.39 26.39 2.0K
15:36 26.43 26.43 26.41 26.41 11.0K
15:37 26.41 26.44 26.41 26.42 3.9K
15:38 26.42 26.47 26.42 26.43 8.7K
15:39 26.45 26.50 26.43 26.43 5.7K
15:40 26.42 26.42 26.41 26.41 2.9K
15:41 26.40 26.40 26.37 26.37 3.7K
15:42 26.37 26.37 26.31 26.31 1.7K
15:43 26.30 26.38 26.30 26.38 21.2K
15:44 26.33 26.34 26.33 26.34 5.2K
15:45 26.33 26.33 26.31 26.31 3.0K
15:46 26.31 26.31 26.30 26.31 13.0K
15:47 26.31 26.31 26.29 26.30 4.2K
15:48 26.30 26.37 26.28 26.35 21.0K
15:49 26.31 26.33 26.31 26.33 10.2K
15:50 26.35 26.37 26.35 26.37 9.9K
15:51 26.37 26.40 26.37 26.39 16.1K
15:52 26.37 26.37 26.35 26.35 19.2K
15:53 26.35 26.41 26.35 26.41 15.2K
15:54 26.45 26.45 26.41 26.44 9.8K
15:55 26.44 26.45 26.41 26.45 19.8K
15:56 26.40 26.45 26.40 26.45 34.7K
15:57 26.46 26.46 26.37 26.37 34.2K
15:58 26.47 26.47 26.42 26.43 23.2K
15:59 26.44 26.44 26.42 26.43 24.9K
16:00 26.43 26.46 26.42 26.42 1,110.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available