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 27.25 27.45 26.45 27.45 15.4K
09:32 27.03 27.03 27.03 27.03 0.4K
09:33 27.03 27.03 27.03 27.03 0.8K
09:34 27.03 27.05 27.03 27.05 0.2K
09:35 27.05 27.05 27.05 27.05 0.8K
09:36 27.05 27.27 27.05 27.09 2.1K
09:37 27.02 27.02 27.02 27.02 1.7K
09:38 27.02 27.02 27.02 27.02 0.0K
09:39 27.02 27.04 27.02 27.04 1.9K
09:40 27.04 27.04 27.04 27.04 0.6K
09:41 27.04 27.04 27.04 27.04 0.3K
09:42 27.04 27.04 27.04 27.04 0.0K
09:43 27.04 27.15 27.04 27.15 1.2K
09:44 27.15 27.15 27.15 27.15 0.1K
09:45 27.15 27.15 27.15 27.15 0.0K
09:46 27.15 27.15 27.15 27.15 0.1K
09:47 27.10 27.10 27.10 27.10 1.6K
09:48 27.01 27.02 27.00 27.00 0.9K
09:49 27.00 27.00 27.00 27.00 0.0K
09:50 27.00 27.00 27.00 27.00 0.0K
09:51 27.00 27.00 26.91 26.91 1.9K
09:52 26.89 27.01 26.89 26.93 2.2K
09:53 26.93 26.96 26.93 26.96 2.7K
09:54 26.99 27.03 26.97 26.99 2.9K
09:55 27.07 27.07 27.02 27.07 0.7K
09:56 27.07 27.07 26.88 26.88 1.2K
09:57 26.88 26.88 26.88 26.88 0.7K
09:58 26.88 26.92 26.88 26.92 1.1K
09:59 26.83 26.94 26.83 26.92 5.9K
10:00 26.92 26.92 26.90 26.90 0.9K
10:01 26.77 26.91 26.77 26.90 6.3K
10:02 26.90 27.07 26.89 26.99 1.0K
10:03 26.99 27.03 26.99 27.03 3.2K
10:04 27.03 27.03 27.03 27.03 0.1K
10:05 27.04 27.04 27.03 27.03 1.2K
10:06 26.94 27.04 26.94 27.04 3.8K
10:07 27.04 27.04 27.03 27.03 0.9K
10:08 27.03 27.04 27.03 27.04 1.8K
10:09 27.04 27.04 27.01 27.01 0.6K
10:10 27.01 27.09 27.01 27.01 2.4K
10:11 27.01 27.01 27.01 27.01 0.1K
10:12 27.01 27.02 27.01 27.02 1.7K
10:13 27.02 27.02 26.89 26.89 4.0K
10:14 26.97 26.97 26.95 26.97 4.9K
10:15 26.97 26.97 26.97 26.97 0.3K
10:16 27.02 27.02 26.98 26.98 2.4K
10:17 26.98 26.98 26.89 26.89 1.7K
10:18 26.89 26.89 26.79 26.79 0.6K
10:19 26.79 26.80 26.79 26.80 0.7K
10:20 26.72 26.72 26.72 26.72 1.0K
10:21 26.63 26.63 26.63 26.63 0.5K
10:22 26.63 26.63 26.62 26.62 1.2K
10:23 26.62 26.62 26.62 26.62 0.1K
10:24 26.62 26.62 26.51 26.51 1.7K
10:25 26.51 26.51 26.51 26.51 0.8K
10:26 26.51 26.60 26.51 26.56 1.2K
10:27 26.56 26.58 26.56 26.58 1.4K
10:28 26.58 26.62 26.58 26.62 1.8K
10:29 26.62 26.62 26.62 26.62 0.3K
10:30 26.54 26.54 26.54 26.54 0.5K
10:31 26.54 26.56 26.54 26.56 0.8K
10:32 26.56 26.61 26.56 26.58 1.1K
10:33 26.58 26.67 26.58 26.67 3.4K
10:34 26.67 26.79 26.67 26.79 2.9K
10:35 26.79 26.86 26.78 26.86 0.7K
10:36 26.86 26.86 26.86 26.86 0.1K
10:37 26.86 26.86 26.86 26.86 0.2K
10:38 26.86 26.86 26.66 26.66 4.9K
10:39 26.66 26.66 26.58 26.60 1.3K
10:40 26.60 26.60 26.60 26.60 0.3K
10:41 26.60 26.60 26.54 26.59 1.0K
10:42 26.59 26.59 26.59 26.59 0.2K
10:43 26.55 26.60 26.55 26.60 0.7K
10:44 26.60 26.60 26.60 26.60 0.0K
10:45 26.60 26.60 26.59 26.59 0.5K
10:46 26.59 26.60 26.59 26.60 1.2K
10:47 26.60 26.60 26.53 26.53 5.5K
10:48 26.53 26.53 26.46 26.46 29.5K
10:49 26.46 26.46 26.46 26.46 1.6K
10:50 26.53 26.53 26.36 26.36 35.4K
10:51 26.36 26.40 26.35 26.40 2.5K
10:52 26.37 26.37 26.37 26.37 3.7K
10:53 26.34 26.37 26.29 26.29 1.3K
10:54 26.29 26.37 26.29 26.37 1.2K
10:55 26.38 26.44 26.38 26.44 3.1K
10:56 26.43 26.46 26.43 26.44 5.1K
10:57 26.41 26.45 26.40 26.45 5.2K
10:58 26.45 26.45 26.43 26.43 1.0K
10:59 26.43 26.43 26.37 26.37 1.9K
11:00 26.25 26.25 26.20 26.20 5.1K
11:01 26.35 26.48 26.35 26.35 8.0K
11:02 26.33 26.33 26.27 26.27 1.2K
11:03 26.27 26.30 26.27 26.30 1.6K
11:04 26.30 26.30 26.30 26.30 0.6K
11:05 26.30 26.33 26.30 26.33 0.7K
11:06 26.33 26.33 26.16 26.16 3.5K
11:07 26.16 26.23 26.16 26.20 1.2K
11:08 26.20 26.21 26.16 26.17 3.0K
11:09 26.19 26.21 26.19 26.21 2.5K
11:10 26.20 26.26 26.20 26.26 0.5K
11:11 26.26 26.26 26.22 26.22 0.5K
11:12 26.22 26.22 26.20 26.20 1.5K
11:13 26.20 26.22 26.20 26.22 2.4K
11:14 26.22 26.22 26.14 26.17 3.8K
11:15 26.18 26.18 26.15 26.15 2.0K
11:16 26.10 26.16 26.10 26.12 15.0K
11:17 26.12 26.12 26.12 26.12 2.4K
11:18 26.21 26.21 26.21 26.21 0.4K
11:19 26.21 26.26 26.20 26.22 2.1K
11:20 26.22 26.22 26.20 26.20 1.3K
11:21 26.26 26.26 26.17 26.17 2.8K
11:22 26.17 26.21 26.17 26.21 0.2K
11:23 26.21 26.21 26.18 26.19 0.6K
11:24 26.19 26.19 26.14 26.14 1.7K
11:25 26.14 26.14 26.14 26.14 0.3K
11:26 26.11 26.11 26.11 26.11 0.6K
11:27 26.11 26.11 26.11 26.11 0.6K
11:28 26.11 26.15 26.11 26.15 0.7K
11:29 26.15 26.23 26.15 26.23 2.2K
11:30 26.20 26.21 26.14 26.15 6.4K
11:31 26.15 26.21 26.15 26.21 0.2K
11:32 26.21 26.21 26.16 26.16 0.7K
11:33 26.16 26.16 26.12 26.12 1.2K
11:34 26.12 26.12 26.12 26.12 0.1K
11:35 26.16 26.16 26.11 26.11 2.4K
11:36 26.11 26.11 26.00 26.00 3.4K
11:37 25.98 26.01 25.98 26.01 1.8K
11:38 26.01 26.08 26.01 26.08 1.5K
11:39 26.08 26.11 26.08 26.11 0.9K
11:40 26.11 26.11 26.10 26.10 0.6K
11:41 26.11 26.11 26.03 26.03 2.1K
11:42 26.03 26.03 26.01 26.01 0.4K
11:43 26.01 26.01 26.01 26.01 0.1K
11:44 26.01 26.04 26.01 26.04 0.2K
11:45 26.04 26.07 26.04 26.07 0.4K
11:46 26.07 26.09 26.07 26.09 0.5K
11:47 26.09 26.09 26.07 26.07 0.8K
11:48 26.11 26.13 26.11 26.13 3.6K
11:49 26.13 26.14 26.12 26.12 0.6K
11:50 26.14 26.14 26.14 26.14 0.5K
11:51 26.14 26.15 26.14 26.15 0.7K
11:52 26.15 26.15 26.08 26.09 4.1K
11:53 26.10 26.10 26.08 26.08 0.9K
11:54 26.08 26.10 26.08 26.10 0.3K
11:55 26.10 26.10 26.10 26.10 0.1K
11:56 26.10 26.10 26.10 26.10 0.2K
11:57 26.10 26.14 26.10 26.14 0.7K
11:58 26.14 26.17 26.13 26.13 3.0K
11:59 26.13 26.15 26.13 26.15 2.0K
12:00 26.14 26.18 26.14 26.18 0.8K
12:01 26.18 26.20 26.18 26.20 1.5K
12:02 26.20 26.23 26.17 26.17 3.7K
12:03 26.17 26.17 26.13 26.16 1.1K
12:04 26.16 26.16 26.13 26.13 2.3K
12:05 26.13 26.13 26.13 26.13 0.0K
12:06 26.13 26.18 26.13 26.18 1.8K
12:07 26.18 26.20 26.18 26.20 0.5K
12:08 26.20 26.23 26.18 26.18 2.0K
12:09 26.18 26.19 26.18 26.19 0.3K
12:10 26.19 26.19 26.17 26.17 1.6K
12:11 26.17 26.20 26.17 26.20 2.3K
12:12 26.20 26.27 26.20 26.25 3.9K
12:13 26.25 26.25 26.25 26.25 0.1K
12:14 26.26 26.31 26.26 26.31 0.9K
12:15 26.31 26.35 26.30 26.30 4.0K
12:16 26.30 26.30 26.30 26.30 0.0K
12:17 26.30 26.30 26.25 26.27 1.1K
12:18 26.22 26.26 26.22 26.25 14.1K
12:19 26.26 26.26 26.26 26.26 2.4K
12:20 26.26 26.26 26.26 26.26 1.1K
12:21 26.26 26.27 26.22 26.22 2.6K
12:22 26.22 26.22 26.22 26.22 0.7K
12:23 26.22 26.22 26.15 26.16 2.1K
12:24 26.16 26.17 26.16 26.16 2.9K
12:25 26.16 26.16 26.12 26.12 0.7K
12:26 26.12 26.12 26.10 26.10 1.1K
12:27 26.10 26.10 26.07 26.07 0.6K
12:28 26.07 26.14 26.07 26.14 3.3K
12:29 26.15 26.15 26.13 26.15 1.4K
12:30 26.15 26.15 26.11 26.11 2.4K
12:31 26.11 26.15 26.11 26.15 1.9K
12:32 26.15 26.18 26.15 26.18 1.1K
12:33 26.18 26.25 26.18 26.25 1.2K
12:34 26.25 26.28 26.25 26.27 9.9K
12:35 26.27 26.27 26.25 26.25 2.8K
12:36 26.25 26.30 26.25 26.26 2.4K
12:37 26.26 26.28 26.26 26.28 1.8K
12:38 26.28 26.28 26.26 26.26 10.2K
12:39 26.26 26.34 26.26 26.34 0.4K
12:40 26.34 26.34 26.30 26.30 1.0K
12:41 26.30 26.34 26.30 26.34 0.3K
12:42 26.33 26.34 26.27 26.27 15.0K
12:43 26.28 26.28 26.28 26.28 0.6K
12:44 26.28 26.31 26.28 26.31 6.6K
12:45 26.32 26.37 26.32 26.37 4.4K
12:46 26.31 26.31 26.29 26.29 4.4K
12:47 26.29 26.29 26.25 26.25 7.8K
12:48 26.25 26.26 26.25 26.26 1.7K
12:49 26.26 26.33 26.26 26.33 10.1K
12:50 26.33 26.33 26.29 26.30 1.5K
12:51 26.33 26.33 26.29 26.29 1.1K
12:52 26.32 26.32 26.28 26.28 2.7K
12:53 26.28 26.30 26.28 26.30 1.5K
12:54 26.30 26.31 26.29 26.29 1.7K
12:55 26.28 26.28 26.26 26.26 4.1K
12:56 26.26 26.26 26.25 26.25 1.4K
12:57 26.26 26.36 26.26 26.33 10.9K
12:58 26.32 26.33 26.32 26.33 15.5K
12:59 26.32 26.34 26.32 26.33 3.4K
13:00 26.33 26.33 26.21 26.21 41.9K
13:01 26.18 26.24 26.18 26.24 7.4K
13:02 26.24 26.24 26.24 26.24 1.3K
13:03 26.24 26.28 26.24 26.28 2.7K
13:04 26.28 26.28 26.23 26.23 4.8K
13:05 26.22 26.22 26.19 26.19 2.8K
13:06 26.19 26.22 26.19 26.22 5.3K
13:07 26.24 26.31 26.24 26.30 9.2K
13:08 26.30 26.31 26.27 26.27 3.3K
13:09 26.26 26.26 26.19 26.19 3.4K
13:10 26.19 26.23 26.19 26.23 16.9K
13:11 26.24 26.24 26.24 26.24 0.6K
13:12 26.24 26.26 26.24 26.26 4.6K
13:13 26.28 26.28 26.25 26.28 1.4K
13:14 26.25 26.25 26.21 26.21 3.4K
13:15 26.23 26.23 26.23 26.23 0.5K
13:16 26.23 26.23 26.18 26.18 14.6K
13:17 26.17 26.18 26.17 26.18 2.9K
13:18 26.19 26.19 26.16 26.16 3.5K
13:19 26.13 26.15 26.13 26.15 3.3K
13:20 26.12 26.15 26.11 26.15 15.8K
13:21 26.15 26.18 26.15 26.17 0.9K
13:22 26.17 26.22 26.17 26.22 8.2K
13:23 26.23 26.23 26.18 26.22 48.5K
13:24 26.20 26.20 26.15 26.16 4.4K
13:25 26.14 26.16 26.14 26.16 0.7K
13:26 26.16 26.16 26.12 26.12 1.5K
13:27 26.12 26.14 26.12 26.14 0.9K
13:28 26.15 26.15 26.11 26.12 1.6K
13:29 26.17 26.17 26.06 26.06 6.2K
13:30 26.06 26.09 26.05 26.09 2.6K
13:31 26.09 26.10 26.09 26.10 3.9K
13:32 26.07 26.07 26.04 26.04 4.0K
13:33 26.04 26.08 26.04 26.08 1.2K
13:34 26.08 26.10 26.08 26.10 0.6K
13:35 26.09 26.09 26.09 26.09 0.2K
13:36 26.09 26.09 26.05 26.05 3.0K
13:37 26.04 26.12 26.04 26.12 4.1K
13:38 26.12 26.14 26.12 26.14 6.9K
13:39 26.16 26.18 26.16 26.18 1.8K
13:40 26.21 26.26 26.21 26.26 9.3K
13:41 26.28 26.33 26.28 26.33 5.3K
13:42 26.22 26.28 26.22 26.28 7.3K
13:43 26.28 26.37 26.28 26.37 2.3K
13:44 26.43 26.45 26.43 26.45 1.7K
13:45 26.45 26.51 26.45 26.51 1.4K
13:46 26.48 26.48 26.43 26.44 3.1K
13:47 26.46 26.48 26.42 26.44 2.5K
13:48 26.40 26.40 26.36 26.36 17.0K
13:49 26.36 26.36 26.36 26.36 0.3K
13:50 26.39 26.41 26.39 26.41 1.5K
13:51 26.36 26.39 26.36 26.39 3.1K
13:52 26.40 26.41 26.40 26.40 19.1K
13:53 26.40 26.44 26.40 26.44 5.0K
13:54 26.44 26.45 26.44 26.45 6.6K
13:55 26.48 26.49 26.48 26.48 2.4K
13:56 26.46 26.49 26.46 26.48 16.7K
13:57 26.49 26.49 26.45 26.45 3.9K
13:58 26.45 26.45 26.45 26.45 3.8K
13:59 26.45 26.45 26.40 26.40 10.6K
14:00 26.40 26.40 26.40 26.40 0.9K
14:01 26.40 26.41 26.40 26.41 1.0K
14:02 26.41 26.41 26.41 26.41 2.1K
14:03 26.51 26.52 26.49 26.52 4.6K
14:04 26.49 26.51 26.45 26.51 4.4K
14:05 26.47 26.47 26.47 26.47 0.9K
14:06 26.47 26.49 26.46 26.49 1.6K
14:07 26.49 26.49 26.41 26.41 2.7K
14:08 26.41 26.41 26.39 26.39 1.6K
14:09 26.42 26.42 26.40 26.40 4.4K
14:10 26.40 26.45 26.40 26.45 3.8K
14:11 26.43 26.43 26.41 26.41 1.5K
14:12 26.41 26.46 26.41 26.45 0.9K
14:13 26.45 26.48 26.45 26.46 0.4K
14:14 26.46 26.49 26.46 26.48 3.7K
14:15 26.48 26.53 26.48 26.51 2.8K
14:16 26.53 26.53 26.51 26.53 1.1K
14:17 26.51 26.51 26.49 26.49 4.0K
14:18 26.49 26.49 26.45 26.45 3.8K
14:19 26.45 26.45 26.42 26.42 1.6K
14:20 26.42 26.44 26.41 26.44 2.3K
14:21 26.44 26.45 26.44 26.45 0.3K
14:22 26.47 26.47 26.47 26.47 1.2K
14:23 26.45 26.47 26.45 26.47 1.4K
14:24 26.47 26.48 26.45 26.45 3.8K
14:25 26.45 26.46 26.45 26.46 0.7K
14:26 26.46 26.46 26.42 26.42 1.0K
14:27 26.42 26.42 26.42 26.42 0.2K
14:28 26.42 26.43 26.41 26.41 3.4K
14:29 26.41 26.42 26.39 26.42 4.0K
14:30 26.41 26.46 26.41 26.46 8.1K
14:31 26.44 26.44 26.43 26.44 3.5K
14:32 26.44 26.44 26.39 26.39 2.3K
14:33 26.39 26.40 26.39 26.40 1.4K
14:34 26.40 26.40 26.40 26.40 0.3K
14:35 26.40 26.41 26.40 26.41 0.9K
14:36 26.37 26.37 26.34 26.34 4.0K
14:37 26.34 26.34 26.34 26.34 1.0K
14:38 26.34 26.34 26.34 26.34 0.7K
14:39 26.34 26.34 26.28 26.31 1.9K
14:40 26.31 26.31 26.29 26.29 0.5K
14:41 26.31 26.35 26.31 26.35 4.4K
14:42 26.35 26.37 26.35 26.37 0.5K
14:43 26.37 26.38 26.33 26.33 2.9K
14:44 26.32 26.32 26.32 26.32 1.1K
14:45 26.32 26.33 26.32 26.33 0.5K
14:46 26.33 26.33 26.33 26.33 2.0K
14:47 26.34 26.37 26.34 26.37 5.9K
14:48 26.37 26.37 26.35 26.35 1.3K
14:49 26.35 26.36 26.35 26.36 1.2K
14:50 26.37 26.37 26.36 26.37 4.5K
14:51 26.37 26.37 26.34 26.34 2.0K
14:52 26.34 26.34 26.29 26.29 4.6K
14:53 26.29 26.29 26.23 26.25 10.5K
14:54 26.25 26.29 26.25 26.29 1.5K
14:55 26.29 26.30 26.29 26.30 1.4K
14:56 26.28 26.31 26.28 26.31 1.4K
14:57 26.31 26.31 26.25 26.25 1.6K
14:58 26.25 26.31 26.24 26.31 10.8K
14:59 26.31 26.31 26.31 26.31 0.4K
15:00 26.31 26.31 26.29 26.29 2.4K
15:01 26.29 26.29 26.26 26.26 0.7K
15:02 26.26 26.32 26.26 26.32 2.8K
15:03 26.32 26.35 26.32 26.35 2.1K
15:04 26.40 26.40 26.37 26.37 3.5K
15:05 26.37 26.37 26.37 26.37 1.9K
15:06 26.39 26.39 26.35 26.35 1.6K
15:07 26.35 26.40 26.35 26.40 7.0K
15:08 26.40 26.41 26.38 26.38 0.6K
15:09 26.38 26.39 26.37 26.37 2.6K
15:10 26.37 26.38 26.37 26.38 1.4K
15:11 26.40 26.40 26.38 26.38 1.7K
15:12 26.38 26.40 26.38 26.40 1.7K
15:13 26.40 26.40 26.40 26.40 1.2K
15:14 26.40 26.40 26.40 26.40 0.2K
15:15 26.40 26.41 26.40 26.40 6.5K
15:16 26.40 26.40 26.34 26.34 4.0K
15:17 26.35 26.35 26.35 26.35 0.5K
15:18 26.33 26.33 26.27 26.27 2.4K
15:19 26.26 26.29 26.26 26.29 2.1K
15:20 26.32 26.33 26.30 26.30 23.8K
15:21 26.25 26.25 26.18 26.20 3.9K
15:22 26.19 26.19 26.16 26.17 4.8K
15:23 26.20 26.20 26.20 26.20 3.0K
15:24 26.21 26.23 26.18 26.23 6.6K
15:25 26.23 26.23 26.19 26.19 1.7K
15:26 26.19 26.20 26.18 26.18 4.6K
15:27 26.18 26.20 26.18 26.20 6.8K
15:28 26.20 26.20 26.20 26.20 6.8K
15:29 26.20 26.20 26.15 26.15 10.9K
15:30 26.15 26.18 26.15 26.18 4.2K
15:31 26.18 26.18 26.09 26.09 7.6K
15:32 26.15 26.18 26.14 26.17 6.7K
15:33 26.16 26.21 26.16 26.17 10.6K
15:34 26.17 26.21 26.17 26.21 3.5K
15:35 26.21 26.21 26.17 26.17 3.4K
15:36 26.14 26.14 26.11 26.12 7.2K
15:37 26.12 26.17 26.12 26.17 3.4K
15:38 26.17 26.17 26.17 26.17 3.0K
15:39 26.20 26.23 26.17 26.17 34.6K
15:40 26.18 26.23 26.18 26.23 27.5K
15:41 26.23 26.23 26.20 26.21 46.3K
15:42 26.18 26.18 26.14 26.14 10.3K
15:43 26.15 26.15 26.13 26.13 9.6K
15:44 26.13 26.14 26.13 26.14 2.3K
15:45 26.16 26.16 26.11 26.11 17.1K
15:46 26.11 26.11 26.06 26.09 29.3K
15:47 26.08 26.09 26.06 26.09 17.5K
15:48 26.09 26.12 26.09 26.12 19.6K
15:49 26.11 26.12 26.11 26.11 30.2K
15:50 26.11 26.13 26.11 26.13 9.6K
15:51 26.14 26.14 26.12 26.13 35.2K
15:52 26.13 26.15 26.12 26.15 18.9K
15:53 26.15 26.20 26.15 26.20 30.8K
15:54 26.18 26.19 26.14 26.19 39.7K
15:55 26.21 26.24 26.21 26.22 35.1K
15:56 26.20 26.20 26.12 26.14 37.8K
15:57 26.13 26.20 26.13 26.14 68.1K
15:58 26.14 26.14 26.12 26.12 45.1K
15:59 26.11 26.11 26.09 26.09 51.0K
16:00 26.10 26.15 26.10 26.15 378.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available