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 27.02 27.40 27.02 27.27 18.7K
09:32 27.14 27.14 27.03 27.03 2.3K
09:33 27.03 27.15 27.03 27.15 0.2K
09:34 27.00 27.21 26.99 27.06 6.1K
09:35 27.13 27.25 26.80 26.80 8.0K
09:36 26.80 27.04 26.78 27.04 4.7K
09:37 27.04 27.11 26.98 27.11 7.3K
09:38 27.10 27.22 27.04 27.22 7.8K
09:39 27.10 27.31 27.10 27.31 5.9K
09:40 27.38 27.38 27.28 27.36 8.9K
09:41 27.43 27.54 27.42 27.54 7.0K
09:42 27.54 27.71 27.54 27.71 6.0K
09:43 27.58 27.58 27.58 27.58 1.4K
09:44 27.56 27.56 27.28 27.28 3.5K
09:45 27.26 27.31 27.25 27.25 1.0K
09:46 27.25 27.33 27.16 27.16 2.4K
09:47 27.10 27.12 27.10 27.12 2.8K
09:48 27.20 27.20 27.20 27.20 1.3K
09:49 27.17 27.17 27.17 27.17 0.9K
09:50 27.17 27.17 27.15 27.16 2.5K
09:51 27.31 27.31 27.30 27.30 3.5K
09:52 27.30 27.30 27.30 27.30 0.5K
09:53 27.30 27.30 27.30 27.30 0.6K
09:54 27.28 27.28 27.28 27.28 1.0K
09:55 27.28 27.30 27.27 27.30 4.2K
09:56 27.30 27.33 27.30 27.33 0.5K
09:57 27.39 27.39 27.38 27.38 3.4K
09:58 27.37 27.47 27.37 27.44 8.9K
09:59 27.38 27.39 27.38 27.39 2.9K
10:00 27.38 27.43 27.38 27.42 23.7K
10:01 27.41 27.53 27.36 27.53 32.0K
10:02 27.49 27.67 27.49 27.67 15.3K
10:03 27.67 27.67 27.63 27.67 6.6K
10:04 27.67 27.73 27.65 27.65 40.5K
10:05 27.65 27.69 27.65 27.66 5.6K
10:06 27.70 27.70 27.68 27.68 10.3K
10:07 27.60 27.60 27.57 27.57 4.6K
10:08 27.52 27.53 27.48 27.48 5.5K
10:09 27.48 27.56 27.47 27.56 7.9K
10:10 27.56 27.57 27.51 27.51 12.5K
10:11 27.51 27.61 27.51 27.60 16.8K
10:12 27.65 27.65 27.58 27.60 8.1K
10:13 27.57 27.59 27.55 27.55 14.4K
10:14 27.55 27.55 27.52 27.53 4.6K
10:15 27.51 27.51 27.41 27.44 9.9K
10:16 27.46 27.52 27.46 27.52 7.8K
10:17 27.61 27.61 27.50 27.50 9.3K
10:18 27.50 27.64 27.50 27.64 8.0K
10:19 27.66 27.66 27.66 27.66 4.8K
10:20 27.64 27.73 27.64 27.73 15.2K
10:21 27.73 27.73 27.72 27.72 4.8K
10:22 27.68 27.68 27.56 27.61 8.5K
10:23 27.61 27.61 27.49 27.49 5.8K
10:24 27.52 27.56 27.52 27.56 4.8K
10:25 27.56 27.63 27.56 27.59 4.8K
10:26 27.59 27.59 27.59 27.59 0.4K
10:27 27.53 27.56 27.53 27.56 4.8K
10:28 27.55 27.55 27.47 27.47 5.3K
10:29 27.48 27.50 27.48 27.50 3.2K
10:30 27.56 27.67 27.56 27.67 5.0K
10:31 27.65 27.69 27.65 27.69 3.2K
10:32 27.69 27.81 27.69 27.79 8.2K
10:33 27.78 27.84 27.78 27.83 4.8K
10:34 27.83 27.87 27.80 27.80 1.0K
10:35 27.80 27.80 27.77 27.77 2.1K
10:36 27.76 27.80 27.76 27.80 6.0K
10:37 27.81 27.81 27.75 27.75 7.2K
10:38 27.73 27.75 27.72 27.73 4.6K
10:39 27.74 27.76 27.74 27.76 1.0K
10:40 27.76 27.76 27.73 27.73 8.8K
10:41 27.73 27.73 27.67 27.70 8.6K
10:42 27.70 27.70 27.66 27.67 5.0K
10:43 27.67 27.72 27.67 27.70 3.8K
10:44 27.69 27.72 27.67 27.72 4.5K
10:45 27.72 27.74 27.70 27.71 3.4K
10:46 27.71 27.81 27.71 27.81 4.6K
10:47 27.86 27.87 27.86 27.87 11.3K
10:48 27.82 27.87 27.78 27.78 6.2K
10:49 27.78 27.78 27.67 27.67 1.6K
10:50 27.67 27.68 27.61 27.61 2.5K
10:51 27.61 27.61 27.50 27.50 3.3K
10:52 27.45 27.45 27.45 27.45 1.6K
10:53 27.45 27.45 27.45 27.45 1.3K
10:54 27.42 27.42 27.39 27.39 4.4K
10:55 27.36 27.36 27.29 27.35 7.1K
10:56 27.31 27.31 27.31 27.31 1.4K
10:57 27.31 27.31 27.28 27.28 2.6K
10:58 27.28 27.36 27.28 27.36 2.9K
10:59 27.36 27.36 27.36 27.36 1.5K
11:00 27.32 27.33 27.31 27.33 7.0K
11:01 27.33 27.38 27.33 27.38 1.2K
11:02 27.38 27.39 27.38 27.39 1.6K
11:03 27.41 27.41 27.41 27.41 2.5K
11:04 27.40 27.40 27.40 27.40 2.8K
11:05 27.40 27.45 27.40 27.45 4.8K
11:06 27.51 27.52 27.45 27.51 7.7K
11:07 27.49 27.58 27.49 27.58 6.0K
11:08 27.53 27.54 27.53 27.54 8.0K
11:09 27.54 27.54 27.50 27.50 11.3K
11:10 27.52 27.52 27.51 27.51 2.7K
11:11 27.51 27.55 27.51 27.55 2.0K
11:12 27.55 27.55 27.54 27.54 12.6K
11:13 27.54 27.54 27.51 27.51 7.8K
11:14 27.51 27.51 27.42 27.42 3.0K
11:15 27.47 27.53 27.47 27.50 8.4K
11:16 27.53 27.60 27.52 27.60 4.6K
11:17 27.60 27.69 27.60 27.68 4.2K
11:18 27.67 27.67 27.65 27.65 7.0K
11:19 27.65 27.65 27.65 27.65 1.9K
11:20 27.63 27.66 27.63 27.66 3.6K
11:21 27.66 27.71 27.66 27.71 2.1K
11:22 27.75 27.76 27.74 27.75 2.5K
11:23 27.75 27.75 27.73 27.73 5.1K
11:24 27.69 27.69 27.66 27.67 4.8K
11:25 27.68 27.68 27.66 27.66 3.5K
11:26 27.68 27.68 27.63 27.67 3.8K
11:27 27.67 27.67 27.62 27.62 1.5K
11:28 27.62 27.62 27.61 27.61 2.2K
11:29 27.52 27.53 27.52 27.53 4.6K
11:30 27.53 27.53 27.49 27.53 2.4K
11:31 27.53 27.61 27.50 27.61 5.5K
11:32 27.64 27.64 27.64 27.64 1.8K
11:33 27.63 27.63 27.60 27.62 4.7K
11:34 27.62 27.62 27.50 27.55 2.6K
11:35 27.55 27.55 27.55 27.55 0.4K
11:36 27.55 27.55 27.50 27.50 3.7K
11:37 27.50 27.51 27.48 27.51 1.1K
11:38 27.51 27.52 27.48 27.50 4.7K
11:39 27.50 27.50 27.50 27.50 0.5K
11:40 27.47 27.47 27.39 27.39 2.2K
11:41 27.39 27.44 27.39 27.44 1.1K
11:42 27.44 27.44 27.44 27.44 1.4K
11:43 27.44 27.44 27.40 27.40 3.8K
11:44 27.40 27.42 27.40 27.42 2.3K
11:45 27.42 27.43 27.40 27.43 2.0K
11:46 27.43 27.43 27.43 27.43 1.0K
11:47 27.45 27.45 27.43 27.43 4.8K
11:48 27.43 27.56 27.43 27.44 15.5K
11:49 27.44 27.49 27.44 27.49 2.8K
11:50 27.52 27.52 27.47 27.48 5.1K
11:51 27.46 27.46 27.45 27.45 1.2K
11:52 27.47 27.47 27.45 27.45 4.1K
11:53 27.43 27.43 27.43 27.43 0.7K
11:54 27.43 27.47 27.43 27.44 3.8K
11:55 27.44 27.45 27.44 27.44 3.1K
11:56 27.44 27.44 27.42 27.42 3.6K
11:57 27.42 27.43 27.40 27.40 7.0K
11:58 27.40 27.43 27.40 27.42 1.2K
11:59 27.42 27.42 27.41 27.41 2.5K
12:00 27.41 27.43 27.41 27.43 1.2K
12:01 27.41 27.41 27.41 27.41 4.8K
12:02 27.41 27.43 27.40 27.41 6.1K
12:03 27.42 27.49 27.42 27.48 7.2K
12:04 27.50 27.55 27.50 27.52 5.5K
12:05 27.52 27.52 27.49 27.49 2.2K
12:06 27.49 27.49 27.49 27.49 0.0K
12:07 27.49 27.55 27.49 27.54 3.2K
12:08 27.53 27.55 27.52 27.55 2.3K
12:09 27.55 27.55 27.55 27.55 0.7K
12:10 27.56 27.60 27.56 27.60 5.2K
12:11 27.60 27.62 27.60 27.60 3.1K
12:12 27.60 27.60 27.60 27.60 0.8K
12:13 27.60 27.63 27.60 27.63 1.2K
12:14 27.65 27.70 27.65 27.69 7.4K
12:15 27.71 27.72 27.70 27.72 4.5K
12:16 27.72 27.73 27.72 27.73 1.2K
12:17 27.73 27.73 27.73 27.73 0.5K
12:18 27.73 27.73 27.73 27.73 0.3K
12:19 27.73 27.73 27.73 27.73 1.6K
12:20 27.73 27.73 27.72 27.72 1.3K
12:21 27.72 27.72 27.72 27.72 2.9K
12:22 27.72 27.72 27.69 27.69 1.8K
12:23 27.70 27.74 27.70 27.74 2.5K
12:24 27.74 27.74 27.72 27.72 1.2K
12:25 27.72 27.74 27.72 27.74 0.1K
12:26 27.72 27.72 27.72 27.72 2.4K
12:27 27.72 27.74 27.72 27.72 1.5K
12:28 27.75 27.75 27.75 27.75 1.1K
12:29 27.75 27.75 27.72 27.72 2.6K
12:30 27.69 27.69 27.69 27.69 2.3K
12:31 27.69 27.71 27.69 27.71 6.6K
12:32 27.70 27.70 27.70 27.70 0.5K
12:33 27.70 27.71 27.70 27.71 1.4K
12:34 27.73 27.74 27.73 27.74 2.7K
12:35 27.72 27.72 27.72 27.72 1.4K
12:36 27.72 27.75 27.72 27.75 5.8K
12:37 27.72 27.72 27.70 27.70 2.8K
12:38 27.71 27.71 27.68 27.68 1.6K
12:39 27.68 27.68 27.67 27.68 3.0K
12:40 27.68 27.72 27.67 27.72 3.8K
12:41 27.72 27.72 27.72 27.72 1.9K
12:42 27.72 27.72 27.69 27.71 1.3K
12:43 27.71 27.71 27.71 27.71 0.2K
12:44 27.71 27.71 27.69 27.69 0.7K
12:45 27.69 27.69 27.67 27.67 2.0K
12:46 27.69 27.70 27.69 27.69 2.0K
12:47 27.69 27.72 27.69 27.72 2.5K
12:48 27.74 27.76 27.73 27.73 7.0K
12:49 27.73 27.76 27.72 27.76 1.3K
12:50 27.78 27.80 27.78 27.80 2.9K
12:51 27.81 27.85 27.81 27.85 4.2K
12:52 27.85 27.85 27.81 27.81 2.6K
12:53 27.78 27.78 27.78 27.78 0.6K
12:54 27.76 27.81 27.76 27.81 1.3K
12:55 27.81 27.81 27.81 27.81 1.3K
12:56 27.81 27.87 27.81 27.87 1.0K
12:57 27.87 27.88 27.86 27.86 4.5K
12:58 27.86 27.86 27.86 27.86 0.8K
12:59 27.86 27.89 27.86 27.86 1.8K
13:00 27.86 27.86 27.83 27.84 5.4K
13:01 27.84 27.84 27.84 27.84 0.7K
13:02 27.84 27.84 27.84 27.84 0.4K
13:03 27.95 28.07 27.95 28.02 22.0K
13:04 28.02 28.03 28.01 28.01 1.1K
13:05 28.01 28.15 28.01 28.15 5.5K
13:06 28.19 28.19 28.15 28.15 4.4K
13:07 28.15 28.15 28.07 28.07 2.2K
13:08 28.07 28.14 28.06 28.14 5.4K
13:09 28.14 28.14 28.12 28.12 9.8K
13:10 28.08 28.08 28.03 28.03 5.3K
13:11 28.03 28.03 28.01 28.03 1.1K
13:12 28.03 28.03 28.03 28.03 2.8K
13:13 28.04 28.12 28.04 28.12 15.4K
13:14 28.12 28.12 28.09 28.09 4.2K
13:15 28.06 28.11 28.06 28.11 3.8K
13:16 28.12 28.17 28.12 28.16 8.4K
13:17 28.16 28.25 28.16 28.22 20.6K
13:18 28.19 28.19 28.19 28.19 4.0K
13:19 28.19 28.19 28.11 28.11 9.7K
13:20 28.05 28.62 28.00 28.62 25.1K
13:21 28.73 28.85 28.68 28.85 26.7K
13:22 28.85 29.15 28.85 29.10 14.2K
13:23 29.15 29.16 29.12 29.16 21.6K
13:24 29.14 29.15 28.99 28.99 12.7K
13:25 28.99 29.24 28.99 29.24 23.3K
13:26 29.29 29.51 29.29 29.51 4.5K
13:27 29.50 29.64 29.50 29.61 10.1K
13:28 29.45 29.62 29.45 29.62 15.7K
13:29 29.62 29.62 29.37 29.37 12.9K
13:30 29.37 29.37 29.22 29.22 29.4K
13:31 29.22 29.24 29.13 29.24 8.4K
13:32 29.24 29.34 29.21 29.34 7.3K
13:33 29.26 29.45 29.26 29.39 11.8K
13:34 29.42 29.59 29.42 29.58 7.7K
13:35 29.65 29.67 29.60 29.65 5.7K
13:36 29.65 29.68 29.60 29.68 18.2K
13:37 29.68 29.76 29.62 29.62 14.6K
13:38 29.62 29.67 29.62 29.67 13.6K
13:39 29.64 29.64 29.60 29.60 3.3K
13:40 29.49 29.49 29.38 29.38 12.2K
13:41 29.37 29.37 29.31 29.31 12.0K
13:42 29.40 29.52 29.40 29.52 5.9K
13:43 29.52 29.52 29.48 29.48 10.8K
13:44 29.48 29.48 29.36 29.46 7.8K
13:45 29.47 29.47 29.31 29.31 13.5K
13:46 29.35 29.46 29.34 29.39 12.7K
13:47 29.39 29.56 29.39 29.56 3.6K
13:48 29.62 29.64 29.58 29.58 9.1K
13:49 29.57 29.60 29.57 29.60 2.0K
13:50 29.59 29.67 29.59 29.67 7.2K
13:51 29.67 29.68 29.62 29.62 7.2K
13:52 29.64 29.70 29.64 29.70 7.9K
13:53 29.70 29.78 29.70 29.75 10.3K
13:54 29.67 29.67 29.57 29.57 10.6K
13:55 29.55 29.55 29.52 29.53 16.1K
13:56 29.54 29.60 29.54 29.60 10.7K
13:57 29.62 29.70 29.58 29.70 10.5K
13:58 29.70 29.81 29.70 29.81 5.2K
13:59 29.83 29.97 29.83 29.97 19.0K
14:00 29.95 29.95 29.83 29.88 5.1K
14:01 29.93 30.05 29.93 30.05 7.8K
14:02 30.01 30.04 29.97 29.97 7.6K
14:03 29.92 29.94 29.91 29.94 5.6K
14:04 29.94 29.97 29.91 29.97 9.5K
14:05 30.06 30.06 29.95 29.95 8.4K
14:06 29.98 29.98 29.80 29.80 6.8K
14:07 29.80 29.80 29.74 29.75 2.8K
14:08 29.75 29.76 29.68 29.71 13.5K
14:09 29.70 29.70 29.54 29.54 10.9K
14:10 29.57 29.66 29.57 29.66 15.0K
14:11 29.66 29.66 29.64 29.66 2.7K
14:12 29.76 29.82 29.75 29.82 8.5K
14:13 29.82 29.91 29.82 29.87 12.3K
14:14 29.87 29.87 29.86 29.87 6.7K
14:15 29.87 29.87 29.76 29.77 8.3K
14:16 29.73 29.76 29.68 29.68 9.4K
14:17 29.70 29.79 29.70 29.79 11.4K
14:18 29.79 29.82 29.79 29.81 5.6K
14:19 29.89 29.99 29.89 29.99 6.0K
14:20 29.99 30.06 29.90 29.90 18.3K
14:21 29.90 29.96 29.87 29.88 8.6K
14:22 29.89 29.89 29.85 29.85 5.1K
14:23 29.82 29.85 29.80 29.83 3.8K
14:24 29.86 29.94 29.86 29.94 3.8K
14:25 29.94 30.05 29.94 30.00 4.3K
14:26 30.00 30.00 29.96 29.98 11.3K
14:27 30.01 30.04 29.93 29.93 11.4K
14:28 29.90 29.96 29.90 29.96 7.4K
14:29 30.01 30.07 30.01 30.07 5.9K
14:30 30.08 30.08 30.05 30.07 4.1K
14:31 30.06 30.17 30.06 30.15 6.1K
14:32 30.12 30.14 30.10 30.10 9.4K
14:33 30.09 30.12 30.07 30.12 6.8K
14:34 30.12 30.12 30.07 30.07 7.1K
14:35 30.04 30.04 29.91 29.94 9.6K
14:36 29.93 30.03 29.93 30.00 11.9K
14:37 30.00 30.05 30.00 30.05 3.1K
14:38 30.00 30.00 29.92 29.92 8.1K
14:39 29.92 30.03 29.92 30.03 9.8K
14:40 30.06 30.11 30.06 30.09 12.8K
14:41 30.08 30.08 29.97 29.97 12.8K
14:42 30.04 30.04 29.89 29.89 11.8K
14:43 29.91 29.94 29.86 29.86 10.9K
14:44 29.82 29.82 29.66 29.74 13.0K
14:45 29.72 29.72 29.67 29.67 7.4K
14:46 29.63 29.66 29.62 29.63 7.2K
14:47 29.57 29.60 29.55 29.60 7.7K
14:48 29.64 29.65 29.61 29.64 9.5K
14:49 29.62 29.71 29.62 29.71 11.6K
14:50 29.74 29.74 29.70 29.74 6.0K
14:51 29.73 29.78 29.69 29.78 9.3K
14:52 29.79 29.82 29.69 29.69 15.7K
14:53 29.75 29.75 29.72 29.73 5.8K
14:54 29.70 29.70 29.63 29.63 8.4K
14:55 29.60 29.64 29.58 29.64 8.3K
14:56 29.60 29.62 29.55 29.55 6.3K
14:57 29.55 29.61 29.55 29.61 2.5K
14:58 29.63 29.65 29.55 29.55 13.5K
14:59 29.57 29.61 29.54 29.54 7.6K
15:00 29.48 29.51 29.48 29.51 4.3K
15:01 29.50 29.50 29.40 29.44 16.6K
15:02 29.51 29.52 29.48 29.49 9.5K
15:03 29.46 29.49 29.45 29.49 50.0K
15:04 29.45 29.56 29.45 29.56 20.4K
15:05 29.53 29.53 29.45 29.47 15.7K
15:06 29.47 29.55 29.45 29.55 20.1K
15:07 29.54 29.54 29.52 29.54 5.9K
15:08 29.54 29.55 29.54 29.55 4.0K
15:09 29.55 29.55 29.55 29.55 7.7K
15:10 29.55 29.55 29.53 29.55 8.7K
15:11 29.55 29.62 29.55 29.62 8.9K
15:12 29.62 29.65 29.62 29.65 4.8K
15:13 29.62 29.62 29.61 29.61 7.0K
15:14 29.67 29.76 29.67 29.76 4.4K
15:15 29.74 29.79 29.74 29.79 7.1K
15:16 29.72 29.75 29.72 29.75 8.4K
15:17 29.75 29.75 29.75 29.75 1.0K
15:18 29.75 29.75 29.71 29.74 18.0K
15:19 29.77 29.77 29.60 29.60 12.4K
15:20 29.54 29.60 29.48 29.60 12.7K
15:21 29.58 29.62 29.57 29.62 4.9K
15:22 29.63 29.71 29.63 29.70 11.8K
15:23 29.70 29.71 29.68 29.70 11.4K
15:24 29.73 29.73 29.73 29.73 4.8K
15:25 29.73 29.76 29.71 29.76 7.9K
15:26 29.76 29.82 29.74 29.78 17.4K
15:27 29.80 29.80 29.63 29.64 12.0K
15:28 29.60 29.67 29.57 29.66 17.0K
15:29 29.69 29.69 29.64 29.64 10.4K
15:30 29.66 29.70 29.66 29.70 8.1K
15:31 29.71 29.71 29.64 29.68 18.9K
15:32 29.76 29.83 29.75 29.83 12.5K
15:33 29.81 29.82 29.81 29.81 11.6K
15:34 29.77 29.78 29.70 29.70 10.9K
15:35 29.64 29.68 29.63 29.68 20.3K
15:36 29.68 29.69 29.65 29.65 8.1K
15:37 29.65 29.65 29.56 29.56 12.0K
15:38 29.52 29.54 29.49 29.50 6.8K
15:39 29.49 29.53 29.48 29.48 17.0K
15:40 29.53 29.60 29.53 29.60 19.4K
15:41 29.54 29.54 29.47 29.47 18.0K
15:42 29.43 29.50 29.43 29.47 17.2K
15:43 29.49 29.49 29.40 29.40 10.5K
15:44 29.40 29.40 29.39 29.39 11.6K
15:45 29.40 29.40 29.34 29.36 20.0K
15:46 29.38 29.49 29.38 29.47 14.1K
15:47 29.46 29.49 29.41 29.41 26.7K
15:48 29.39 29.45 29.37 29.44 13.9K
15:49 29.47 29.53 29.47 29.53 13.6K
15:50 29.45 29.47 29.44 29.47 15.3K
15:51 29.48 29.51 29.42 29.50 21.9K
15:52 29.51 29.55 29.44 29.44 29.3K
15:53 29.45 29.45 29.42 29.43 38.0K
15:54 29.43 29.43 29.23 29.24 26.4K
15:55 29.26 29.28 29.18 29.18 42.2K
15:56 29.08 29.08 28.86 28.96 108.7K
15:57 28.95 28.98 28.87 28.89 47.7K
15:58 28.92 29.06 28.92 29.06 51.7K
15:59 29.06 29.08 29.06 29.08 46.1K
16:00 29.08 29.11 29.08 29.10 1,197.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available