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 26.68 27.17 26.68 26.76 13.6K
09:32 26.76 26.76 26.37 26.37 0.2K
09:33 26.37 26.37 26.37 26.37 0.1K
09:34 26.44 26.51 26.27 26.27 1.9K
09:35 26.27 26.27 26.20 26.20 6.5K
09:36 26.31 26.35 26.31 26.35 1.3K
09:37 26.31 26.39 26.31 26.39 1.3K
09:38 26.39 26.39 26.35 26.35 0.8K
09:39 26.35 26.41 26.35 26.36 2.2K
09:40 26.39 26.39 26.34 26.34 0.9K
09:41 26.34 26.35 26.34 26.35 0.7K
09:42 26.35 26.35 26.35 26.35 0.1K
09:43 26.35 26.35 26.30 26.30 1.5K
09:44 26.30 26.30 26.05 26.05 4.1K
09:45 26.05 26.15 26.05 26.15 4.3K
09:46 26.16 26.16 26.16 26.16 0.4K
09:47 26.16 26.16 26.13 26.13 0.7K
09:48 26.13 26.13 26.13 26.13 0.0K
09:49 26.13 26.13 26.13 26.13 0.1K
09:50 26.13 26.13 26.10 26.10 0.9K
09:51 26.10 26.10 26.05 26.05 1.3K
09:52 26.10 26.10 26.10 26.10 0.1K
09:53 26.10 26.10 25.95 25.96 18.3K
09:54 25.98 26.03 25.98 26.03 13.1K
09:55 26.03 26.05 26.03 26.05 0.3K
09:56 26.05 26.06 25.99 25.99 1.2K
09:57 25.99 26.11 25.99 26.11 0.9K
09:58 26.12 26.12 26.07 26.12 1.8K
09:59 26.07 26.08 26.01 26.03 2.5K
10:00 26.08 26.08 25.88 25.88 4.3K
10:01 25.88 25.88 25.84 25.84 1.3K
10:02 25.87 25.91 25.87 25.91 6.4K
10:03 25.95 26.03 25.95 25.97 7.3K
10:04 25.97 26.06 25.97 26.06 2.1K
10:05 26.04 26.04 26.04 26.04 1.2K
10:06 26.04 26.05 26.04 26.05 1.5K
10:07 26.05 26.05 26.05 26.05 0.4K
10:08 26.05 26.05 26.05 26.05 0.7K
10:09 26.05 26.06 26.05 26.06 0.9K
10:10 26.06 26.11 26.06 26.11 0.5K
10:11 26.11 26.11 26.07 26.10 4.5K
10:12 26.15 26.22 26.15 26.21 15.0K
10:13 26.21 26.22 26.14 26.14 4.7K
10:14 26.14 26.18 26.14 26.18 1.3K
10:15 26.18 26.18 26.13 26.18 2.8K
10:16 26.18 26.18 26.08 26.13 4.5K
10:17 26.13 26.19 26.12 26.19 1.5K
10:18 26.12 26.12 26.08 26.08 2.6K
10:19 26.11 26.11 26.06 26.06 0.7K
10:20 26.06 26.10 26.06 26.10 1.1K
10:21 26.13 26.13 26.13 26.13 0.6K
10:22 26.13 26.13 26.05 26.05 5.3K
10:23 26.05 26.06 26.02 26.02 3.9K
10:24 26.04 26.07 26.04 26.07 2.4K
10:25 26.04 26.08 26.04 26.06 2.0K
10:26 26.06 26.08 26.06 26.08 1.1K
10:27 26.08 26.13 26.08 26.13 2.5K
10:28 26.13 26.13 26.12 26.12 0.6K
10:29 26.12 26.24 26.12 26.24 3.5K
10:30 26.23 26.23 26.23 26.23 0.5K
10:31 26.29 26.31 26.29 26.31 1.8K
10:32 26.31 26.32 26.31 26.31 0.9K
10:33 26.31 26.33 26.31 26.33 1.2K
10:34 26.33 26.36 26.33 26.36 1.0K
10:35 26.36 26.38 26.34 26.34 4.3K
10:36 26.34 26.34 26.29 26.31 3.3K
10:37 26.31 26.31 26.26 26.26 2.4K
10:38 26.28 26.28 26.25 26.25 0.7K
10:39 26.25 26.25 26.25 26.25 0.4K
10:40 26.25 26.28 26.25 26.28 0.5K
10:41 26.28 26.28 26.26 26.26 5.2K
10:42 26.21 26.21 26.21 26.21 1.3K
10:43 26.21 26.26 26.21 26.21 4.2K
10:44 26.21 26.23 26.21 26.23 0.5K
10:45 26.27 26.35 26.27 26.27 12.1K
10:46 26.27 26.27 26.27 26.27 2.0K
10:47 26.27 26.30 26.23 26.29 1.1K
10:48 26.26 26.36 26.22 26.36 6.3K
10:49 26.35 26.35 26.35 26.35 2.6K
10:50 26.35 26.41 26.35 26.38 3.2K
10:51 26.36 26.36 26.34 26.34 0.9K
10:52 26.34 26.42 26.34 26.42 0.7K
10:53 26.40 26.40 26.40 26.40 1.5K
10:54 26.37 26.40 26.37 26.37 1.5K
10:55 26.37 26.38 26.37 26.38 0.4K
10:56 26.37 26.37 26.30 26.30 4.7K
10:57 26.30 26.30 26.27 26.27 2.5K
10:58 26.30 26.30 26.30 26.30 2.1K
10:59 26.28 26.33 26.28 26.33 2.3K
11:00 26.33 26.34 26.28 26.34 0.8K
11:01 26.34 26.37 26.34 26.35 1.6K
11:02 26.32 26.35 26.32 26.35 2.9K
11:03 26.35 26.44 26.35 26.43 2.1K
11:04 26.40 26.44 26.39 26.39 3.6K
11:05 26.39 26.43 26.39 26.43 1.1K
11:06 26.43 26.43 26.35 26.35 2.5K
11:07 26.36 26.37 26.36 26.37 1.8K
11:08 26.37 26.37 26.34 26.36 1.8K
11:09 26.39 26.43 26.39 26.43 1.9K
11:10 26.43 26.43 26.42 26.42 0.6K
11:11 26.39 26.39 26.39 26.39 0.6K
11:12 26.39 26.43 26.39 26.43 0.6K
11:13 26.42 26.42 26.42 26.42 3.1K
11:14 26.39 26.39 26.39 26.39 1.6K
11:15 26.39 26.39 26.36 26.36 0.8K
11:16 26.36 26.39 26.36 26.39 1.5K
11:17 26.37 26.37 26.31 26.31 3.5K
11:18 26.31 26.33 26.31 26.33 2.4K
11:19 26.33 26.33 26.31 26.33 11.2K
11:20 26.33 26.33 26.33 26.33 0.9K
11:21 26.33 26.33 26.27 26.27 3.4K
11:22 26.27 26.27 26.27 26.27 0.2K
11:23 26.27 26.27 26.27 26.27 0.4K
11:24 26.27 26.27 26.27 26.27 0.3K
11:25 26.27 26.27 26.26 26.26 0.9K
11:26 26.26 26.26 26.24 26.24 0.5K
11:27 26.25 26.25 26.25 26.25 0.5K
11:28 26.25 26.25 26.23 26.23 0.7K
11:29 26.23 26.23 26.21 26.21 2.3K
11:30 26.21 26.21 26.19 26.19 1.8K
11:31 26.19 26.19 26.18 26.18 0.6K
11:32 26.20 26.23 26.20 26.23 2.8K
11:33 26.23 26.28 26.23 26.24 2.0K
11:34 26.24 26.25 26.24 26.25 0.4K
11:35 26.25 26.27 26.25 26.26 0.4K
11:36 26.26 26.26 26.21 26.21 1.7K
11:37 26.21 26.23 26.21 26.23 0.7K
11:38 26.23 26.23 26.20 26.20 3.0K
11:39 26.20 26.20 26.17 26.17 3.1K
11:40 26.17 26.17 26.14 26.14 0.3K
11:41 26.14 26.14 26.14 26.14 0.8K
11:42 26.14 26.14 26.13 26.13 4.1K
11:43 26.13 26.14 26.13 26.14 0.4K
11:44 26.14 26.14 26.14 26.14 0.1K
11:45 26.14 26.20 26.14 26.20 0.7K
11:46 26.20 26.20 26.16 26.16 1.8K
11:47 26.16 26.16 26.16 26.16 0.1K
11:48 26.07 26.07 26.05 26.05 3.6K
11:49 26.05 26.05 26.02 26.02 1.6K
11:50 26.00 26.00 26.00 26.00 0.6K
11:51 25.99 25.99 25.98 25.98 2.8K
11:52 25.98 25.98 25.96 25.96 1.4K
11:53 25.96 25.96 25.94 25.95 1.1K
11:54 25.95 25.95 25.93 25.95 1.3K
11:55 25.95 25.95 25.95 25.95 0.2K
11:56 25.95 25.95 25.95 25.95 0.5K
11:57 25.95 25.95 25.95 25.95 0.6K
11:58 25.95 25.98 25.95 25.98 2.1K
11:59 25.95 25.97 25.94 25.97 2.9K
12:00 25.97 25.99 25.96 25.99 2.0K
12:01 25.98 25.99 25.98 25.99 0.6K
12:02 25.99 26.02 25.98 25.98 1.3K
12:03 25.98 25.98 25.98 25.98 0.4K
12:04 25.98 25.98 25.90 25.90 6.0K
12:05 25.88 25.94 25.88 25.94 0.8K
12:06 25.94 25.94 25.94 25.94 0.1K
12:07 25.94 25.94 25.94 25.94 0.2K
12:08 25.94 25.94 25.94 25.94 0.3K
12:09 25.95 25.96 25.93 25.93 2.3K
12:10 25.93 25.93 25.93 25.93 0.1K
12:11 25.91 25.95 25.91 25.95 6.6K
12:12 25.95 25.95 25.83 25.83 4.3K
12:13 25.83 25.83 25.83 25.83 0.0K
12:14 25.83 25.90 25.83 25.90 1.2K
12:15 25.91 25.93 25.91 25.93 0.5K
12:16 25.93 25.96 25.93 25.96 2.1K
12:17 25.96 26.03 25.96 26.03 0.7K
12:18 26.03 26.06 26.03 26.06 1.2K
12:19 26.04 26.04 26.04 26.04 0.6K
12:20 26.04 26.08 26.04 26.06 3.5K
12:21 26.06 26.06 26.06 26.06 0.8K
12:22 26.07 26.11 26.07 26.11 1.0K
12:23 26.11 26.11 26.08 26.08 0.7K
12:24 26.08 26.08 26.06 26.06 1.6K
12:25 26.06 26.07 26.04 26.07 0.8K
12:26 26.07 26.07 26.07 26.07 0.1K
12:27 26.07 26.07 26.04 26.04 3.2K
12:28 26.06 26.06 26.04 26.04 2.6K
12:29 26.04 26.05 26.04 26.05 1.2K
12:30 26.05 26.05 26.05 26.05 0.4K
12:31 26.05 26.05 26.01 26.02 3.6K
12:32 26.02 26.06 26.02 26.06 2.2K
12:33 26.07 26.07 26.07 26.07 0.4K
12:34 26.06 26.14 26.06 26.14 2.0K
12:35 26.14 26.14 26.14 26.14 0.5K
12:36 26.11 26.11 26.11 26.11 0.6K
12:37 26.11 26.22 26.11 26.22 2.8K
12:38 26.22 26.22 26.22 26.22 1.0K
12:39 26.22 26.22 26.22 26.22 0.1K
12:40 26.22 26.22 26.18 26.18 0.5K
12:41 26.18 26.18 26.15 26.15 2.8K
12:42 26.15 26.17 26.15 26.17 0.9K
12:43 26.17 26.17 26.17 26.17 1.2K
12:44 26.17 26.17 26.17 26.17 0.6K
12:45 26.17 26.17 26.15 26.15 0.7K
12:46 26.15 26.17 26.14 26.14 1.0K
12:47 26.14 26.16 26.13 26.13 1.3K
12:48 26.13 26.13 26.13 26.13 0.5K
12:49 26.13 26.16 26.13 26.16 0.4K
12:50 26.16 26.16 26.14 26.14 0.2K
12:51 26.14 26.14 26.09 26.09 3.4K
12:52 26.10 26.10 26.10 26.10 0.7K
12:53 26.10 26.10 26.07 26.08 3.0K
12:54 26.08 26.08 26.03 26.07 3.0K
12:55 26.07 26.07 26.07 26.07 0.1K
12:56 26.09 26.09 26.09 26.09 0.4K
12:57 26.08 26.09 26.05 26.05 2.0K
12:58 26.05 26.05 26.04 26.04 0.3K
12:59 26.04 26.04 26.00 26.00 2.5K
13:00 26.00 26.00 26.00 26.00 1.0K
13:01 26.02 26.15 26.02 26.15 6.5K
13:02 26.15 26.15 26.07 26.09 2.6K
13:03 26.09 26.09 26.02 26.02 2.8K
13:04 26.03 26.03 25.99 25.99 2.2K
13:05 26.02 26.02 26.02 26.02 0.4K
13:06 26.02 26.02 26.02 26.02 0.0K
13:07 26.02 26.02 25.99 25.99 0.5K
13:08 26.02 26.02 26.02 26.02 1.2K
13:09 26.02 26.04 26.02 26.04 2.5K
13:10 26.04 26.04 26.00 26.00 1.1K
13:11 26.00 26.00 25.95 25.95 5.7K
13:12 25.95 25.95 25.95 25.95 0.4K
13:13 25.95 26.00 25.95 26.00 1.6K
13:14 26.02 26.07 26.02 26.07 2.6K
13:15 26.07 26.07 26.07 26.07 1.1K
13:16 26.07 26.07 25.99 25.99 1.1K
13:17 25.99 25.99 25.99 25.99 0.6K
13:18 25.99 26.01 25.99 26.01 1.1K
13:19 26.01 26.01 26.01 26.01 0.5K
13:20 26.01 26.01 26.01 26.01 1.7K
13:21 26.01 26.01 26.01 26.01 0.3K
13:22 26.01 26.06 26.01 26.06 2.8K
13:23 26.06 26.06 26.02 26.02 5.7K
13:24 26.02 26.04 26.02 26.04 0.5K
13:25 26.04 26.04 26.00 26.00 0.2K
13:26 26.00 26.00 25.99 25.99 1.0K
13:27 25.99 25.99 25.99 25.99 0.5K
13:28 25.99 26.00 25.99 26.00 5.2K
13:29 26.04 26.05 26.02 26.05 3.2K
13:30 26.05 26.05 26.01 26.04 3.1K
13:31 26.05 26.14 26.04 26.11 10.8K
13:32 26.11 26.11 26.04 26.04 11.0K
13:33 26.05 26.13 26.05 26.13 3.8K
13:34 26.13 26.15 26.11 26.15 2.3K
13:35 26.13 26.14 26.08 26.08 6.3K
13:36 26.10 26.11 26.06 26.11 2.3K
13:37 26.11 26.11 26.09 26.09 1.4K
13:38 26.09 26.09 26.09 26.09 2.0K
13:39 26.09 26.09 26.09 26.09 0.9K
13:40 26.09 26.09 26.04 26.04 5.4K
13:41 26.06 26.06 26.05 26.05 2.3K
13:42 26.05 26.06 26.05 26.06 1.1K
13:43 26.06 26.08 26.06 26.08 1.0K
13:44 26.08 26.11 26.08 26.11 0.6K
13:45 26.11 26.13 26.10 26.13 3.2K
13:46 26.14 26.23 26.14 26.23 3.1K
13:47 26.25 26.25 26.22 26.23 0.9K
13:48 26.23 26.23 26.18 26.18 4.4K
13:49 26.17 26.19 26.15 26.19 1.6K
13:50 26.19 26.20 26.19 26.20 0.9K
13:51 26.20 26.21 26.20 26.21 0.5K
13:52 26.21 26.22 26.21 26.22 0.8K
13:53 26.23 26.23 26.21 26.21 0.8K
13:54 26.24 26.25 26.24 26.24 2.8K
13:55 26.24 26.24 26.21 26.21 1.1K
13:56 26.17 26.17 26.17 26.17 3.0K
13:57 26.17 26.17 26.14 26.14 1.2K
13:58 26.14 26.16 26.14 26.16 0.6K
13:59 26.17 26.19 26.17 26.18 1.2K
14:00 26.18 26.18 26.18 26.18 0.1K
14:01 26.18 26.18 26.18 26.18 0.5K
14:02 26.18 26.22 26.18 26.22 0.8K
14:03 26.22 26.24 26.22 26.22 5.2K
14:04 26.25 26.25 26.23 26.23 1.6K
14:05 26.23 26.23 26.21 26.21 3.1K
14:06 26.23 26.23 26.23 26.23 0.5K
14:07 26.23 26.23 26.23 26.23 0.9K
14:08 26.23 26.23 26.20 26.20 0.2K
14:09 26.20 26.21 26.19 26.19 1.9K
14:10 26.19 26.20 26.18 26.18 3.0K
14:11 26.17 26.17 26.17 26.17 1.9K
14:12 26.17 26.19 26.17 26.19 1.7K
14:13 26.19 26.19 26.19 26.19 0.6K
14:14 26.19 26.23 26.19 26.23 0.8K
14:15 26.23 26.23 26.22 26.22 0.9K
14:16 26.24 26.24 26.24 26.24 1.0K
14:17 26.24 26.25 26.24 26.25 0.4K
14:18 26.22 26.25 26.22 26.25 0.5K
14:19 26.26 26.29 26.26 26.27 2.1K
14:20 26.27 26.27 26.27 26.27 0.9K
14:21 26.27 26.28 26.25 26.25 9.0K
14:22 26.25 26.27 26.25 26.27 1.9K
14:23 26.27 26.28 26.26 26.26 0.3K
14:24 26.27 26.28 26.27 26.28 1.1K
14:25 26.27 26.27 26.26 26.27 0.7K
14:26 26.29 26.29 26.27 26.27 4.3K
14:27 26.26 26.29 26.26 26.29 3.5K
14:28 26.33 26.35 26.33 26.33 4.2K
14:29 26.34 26.35 26.34 26.35 3.9K
14:30 26.35 26.35 26.34 26.34 0.9K
14:31 26.34 26.34 26.32 26.32 1.8K
14:32 26.32 26.35 26.32 26.35 6.2K
14:33 26.36 26.36 26.36 26.36 3.3K
14:34 26.40 26.40 26.37 26.37 2.6K
14:35 26.37 26.41 26.37 26.40 1.3K
14:36 26.43 26.43 26.43 26.43 0.3K
14:37 26.43 26.43 26.37 26.37 3.8K
14:38 26.37 26.41 26.37 26.41 0.9K
14:39 26.40 26.40 26.40 26.40 0.9K
14:40 26.40 26.40 26.36 26.37 2.8K
14:41 26.35 26.36 26.35 26.35 1.2K
14:42 26.35 26.35 26.35 26.35 0.1K
14:43 26.34 26.34 26.34 26.34 2.5K
14:44 26.36 26.40 26.36 26.40 1.4K
14:45 26.40 26.41 26.39 26.39 0.4K
14:46 26.39 26.39 26.36 26.36 0.4K
14:47 26.36 26.41 26.36 26.41 1.5K
14:48 26.44 26.44 26.41 26.42 9.4K
14:49 26.39 26.39 26.37 26.38 4.4K
14:50 26.38 26.39 26.38 26.39 2.3K
14:51 26.39 26.39 26.35 26.37 2.3K
14:52 26.37 26.37 26.37 26.37 3.6K
14:53 26.37 26.38 26.36 26.36 6.0K
14:54 26.37 26.37 26.37 26.37 0.4K
14:55 26.37 26.37 26.34 26.34 4.6K
14:56 26.32 26.32 26.29 26.32 9.9K
14:57 26.32 26.36 26.32 26.36 7.0K
14:58 26.36 26.39 26.35 26.39 4.8K
14:59 26.37 26.40 26.37 26.40 2.9K
15:00 26.40 26.42 26.38 26.38 2.4K
15:01 26.38 26.40 26.38 26.38 3.5K
15:02 26.38 26.40 26.36 26.36 5.0K
15:03 26.36 26.36 26.35 26.35 2.7K
15:04 26.34 26.40 26.34 26.40 5.4K
15:05 26.37 26.37 26.37 26.37 1.0K
15:06 26.37 26.39 26.36 26.39 3.0K
15:07 26.39 26.39 26.39 26.39 1.5K
15:08 26.40 26.40 26.40 26.40 2.0K
15:09 26.41 26.41 26.40 26.40 4.8K
15:10 26.40 26.40 26.37 26.38 4.1K
15:11 26.39 26.42 26.38 26.38 2.5K
15:12 26.38 26.40 26.38 26.40 1.9K
15:13 26.40 26.41 26.40 26.41 1.8K
15:14 26.41 26.44 26.41 26.44 4.1K
15:15 26.44 26.44 26.44 26.44 6.6K
15:16 26.42 26.42 26.41 26.42 2.8K
15:17 26.40 26.40 26.40 26.40 3.4K
15:18 26.42 26.45 26.42 26.43 3.4K
15:19 26.44 26.44 26.41 26.43 3.3K
15:20 26.42 26.44 26.42 26.43 2.0K
15:21 26.42 26.42 26.38 26.38 4.7K
15:22 26.40 26.40 26.39 26.39 1.3K
15:23 26.39 26.39 26.36 26.36 2.0K
15:24 26.38 26.38 26.38 26.38 3.9K
15:25 26.41 26.41 26.41 26.41 0.7K
15:26 26.37 26.37 26.37 26.37 4.0K
15:27 26.37 26.37 26.33 26.33 1.8K
15:28 26.34 26.39 26.34 26.39 3.9K
15:29 26.39 26.39 26.39 26.39 3.3K
15:30 26.37 26.38 26.36 26.38 11.0K
15:31 26.38 26.42 26.38 26.42 9.2K
15:32 26.39 26.41 26.39 26.41 6.5K
15:33 26.41 26.41 26.39 26.39 5.4K
15:34 26.40 26.40 26.40 26.40 8.4K
15:35 26.40 26.40 26.36 26.37 13.4K
15:36 26.36 26.36 26.34 26.35 4.6K
15:37 26.35 26.36 26.35 26.36 2.0K
15:38 26.34 26.34 26.33 26.34 5.0K
15:39 26.34 26.36 26.34 26.36 6.7K
15:40 26.36 26.37 26.35 26.35 3.1K
15:41 26.36 26.36 26.34 26.36 2.8K
15:42 26.35 26.36 26.34 26.34 4.7K
15:43 26.34 26.37 26.34 26.37 14.6K
15:44 26.37 26.40 26.37 26.40 13.9K
15:45 26.39 26.39 26.37 26.37 5.3K
15:46 26.37 26.39 26.37 26.38 12.6K
15:47 26.44 26.51 26.44 26.51 8.1K
15:48 26.48 26.49 26.48 26.49 9.5K
15:49 26.49 26.49 26.49 26.49 3.7K
15:50 26.47 26.50 26.46 26.50 13.6K
15:51 26.49 26.49 26.42 26.42 11.9K
15:52 26.44 26.48 26.43 26.48 17.3K
15:53 26.51 26.56 26.51 26.52 10.0K
15:54 26.50 26.52 26.50 26.52 12.1K
15:55 26.52 26.54 26.52 26.52 14.4K
15:56 26.52 26.52 26.42 26.42 13.3K
15:57 26.42 26.42 26.39 26.39 17.7K
15:58 26.39 26.39 26.38 26.39 19.8K
15:59 26.40 26.40 26.40 26.40 21.0K
16:00 26.40 26.40 26.37 26.39 1,058.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available