Acadia Healthcare

ACHC
🏛️ usa →
27.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.75 23.90 23.14 23.86 8.1K
09:32 23.86 23.86 23.86 23.86 0.3K
09:33 23.87 23.87 23.87 23.87 2.2K
09:34 23.87 23.87 23.60 23.60 0.1K
09:35 23.60 23.70 23.60 23.70 0.6K
09:36 23.51 23.51 23.42 23.42 0.9K
09:37 23.42 23.42 23.42 23.42 0.0K
09:38 23.45 23.45 23.41 23.44 2.9K
09:39 23.44 23.44 23.44 23.44 0.4K
09:40 23.44 23.44 23.44 23.44 0.3K
09:41 23.44 23.44 23.20 23.20 5.4K
09:42 23.12 23.12 23.03 23.03 3.2K
09:43 23.06 23.06 23.06 23.06 0.9K
09:44 23.06 23.06 22.93 22.95 2.7K
09:45 22.95 22.96 22.95 22.96 0.5K
09:46 22.94 22.94 22.90 22.90 1.7K
09:47 22.90 23.09 22.90 23.09 3.9K
09:48 23.09 23.09 23.08 23.08 2.6K
09:49 23.02 23.02 23.02 23.02 1.9K
09:50 22.94 23.13 22.94 23.13 6.8K
09:51 23.11 23.14 23.10 23.10 3.3K
09:52 23.08 23.08 23.05 23.05 4.1K
09:53 23.04 23.04 22.95 22.97 3.3K
09:54 22.95 23.00 22.95 23.00 2.3K
09:55 22.99 22.99 22.99 22.99 0.5K
09:56 22.91 22.95 22.91 22.95 7.4K
09:57 22.95 22.95 22.86 22.86 1.0K
09:58 22.86 22.86 22.77 22.78 4.0K
09:59 22.75 22.75 22.74 22.74 0.9K
10:00 22.67 22.71 22.64 22.64 6.2K
10:01 22.64 22.64 22.60 22.60 0.8K
10:02 22.60 22.60 22.58 22.58 4.1K
10:03 22.58 22.69 22.58 22.69 4.0K
10:04 22.70 22.73 22.70 22.73 3.3K
10:05 22.66 22.66 22.66 22.66 8.0K
10:06 22.61 22.70 22.61 22.68 5.7K
10:07 22.68 22.71 22.68 22.69 3.0K
10:08 22.65 22.65 22.60 22.60 17.9K
10:09 22.64 22.66 22.64 22.64 9.4K
10:10 22.65 22.67 22.61 22.61 28.4K
10:11 22.64 22.70 22.62 22.70 12.3K
10:12 22.68 22.70 22.65 22.65 7.3K
10:13 22.65 22.69 22.65 22.67 12.3K
10:14 22.66 22.71 22.59 22.59 6.3K
10:15 22.58 22.58 22.51 22.51 8.9K
10:16 22.51 22.53 22.47 22.47 6.5K
10:17 22.46 22.46 22.40 22.40 12.8K
10:18 22.42 22.42 22.36 22.36 10.7K
10:19 22.40 22.40 22.29 22.29 6.8K
10:20 22.29 22.30 22.29 22.30 1.3K
10:21 22.25 22.25 22.15 22.15 10.4K
10:22 22.16 22.16 22.09 22.09 40.4K
10:23 22.11 22.17 22.10 22.10 25.3K
10:24 22.09 22.09 22.04 22.04 41.7K
10:25 22.06 22.15 22.02 22.07 24.0K
10:26 22.06 22.07 22.03 22.06 23.0K
10:27 22.04 22.04 21.98 21.98 6.7K
10:28 22.01 22.02 21.92 21.92 20.9K
10:29 21.89 21.94 21.85 21.86 12.8K
10:30 21.85 21.85 21.80 21.80 10.5K
10:31 21.78 21.80 21.75 21.75 44.2K
10:32 21.72 21.80 21.72 21.72 21.8K
10:33 21.72 21.75 21.72 21.75 114.5K
10:34 21.75 21.75 21.70 21.70 17.2K
10:35 21.70 21.72 21.66 21.66 2.6K
10:36 21.70 21.73 21.70 21.73 3.4K
10:37 21.73 21.73 21.68 21.70 2.9K
10:38 21.70 21.70 21.67 21.67 1.0K
10:39 21.70 21.70 21.69 21.69 4.7K
10:40 21.66 21.66 21.63 21.63 22.2K
10:41 21.63 21.66 21.63 21.65 6.5K
10:42 21.65 21.66 21.63 21.66 16.5K
10:43 21.65 21.67 21.59 21.59 17.2K
10:44 21.57 21.57 21.55 21.55 3.5K
10:45 21.52 21.53 21.51 21.51 8.0K
10:46 21.51 21.58 21.51 21.57 11.1K
10:47 21.55 21.55 21.50 21.51 10.1K
10:48 21.51 21.51 21.44 21.45 10.0K
10:49 21.48 21.48 21.43 21.43 1.7K
10:50 21.44 21.57 21.44 21.57 16.9K
10:51 21.60 21.60 21.53 21.53 14.6K
10:52 21.53 21.53 21.43 21.46 25.2K
10:53 21.41 21.46 21.41 21.43 112.1K
10:54 21.43 21.50 21.43 21.50 11.4K
10:55 21.50 21.51 21.50 21.51 8.9K
10:56 21.50 21.53 21.50 21.52 12.3K
10:57 21.53 21.53 21.43 21.43 22.0K
10:58 21.43 21.43 21.41 21.41 6.9K
10:59 21.41 21.41 21.38 21.38 7.3K
11:00 21.35 21.39 21.35 21.37 7.2K
11:01 21.37 21.38 21.35 21.38 4.3K
11:02 21.34 21.37 21.32 21.32 33.2K
11:03 21.33 21.37 21.28 21.28 7.7K
11:04 21.27 21.29 21.27 21.28 36.6K
11:05 21.28 21.28 21.14 21.15 14.2K
11:06 21.16 21.16 21.14 21.14 22.0K
11:07 21.13 21.26 21.13 21.23 21.6K
11:08 21.24 21.35 21.24 21.30 23.7K
11:09 21.32 21.32 21.32 21.32 2.2K
11:10 21.38 21.53 21.38 21.48 10.7K
11:11 21.37 21.37 21.36 21.36 13.7K
11:12 21.36 21.36 21.26 21.26 7.4K
11:13 21.25 21.25 21.25 21.25 4.1K
11:14 21.25 21.27 21.24 21.24 2.3K
11:15 21.25 21.25 21.21 21.21 2.1K
11:16 21.18 21.19 21.18 21.19 12.5K
11:17 21.19 21.19 21.10 21.10 4.8K
11:18 21.11 21.16 21.11 21.12 20.7K
11:19 21.15 21.18 21.15 21.18 8.8K
11:20 21.15 21.15 21.13 21.13 2.4K
11:21 21.13 21.15 21.13 21.15 1.0K
11:22 21.13 21.13 21.08 21.08 6.0K
11:23 21.09 21.11 21.09 21.11 3.4K
11:24 21.11 21.29 21.11 21.29 16.1K
11:25 21.29 21.30 21.27 21.27 1.2K
11:26 21.27 21.34 21.26 21.34 8.3K
11:27 21.34 21.34 21.31 21.32 3.5K
11:28 21.33 21.35 21.33 21.35 2.3K
11:29 21.32 21.39 21.30 21.39 7.1K
11:30 21.41 21.41 21.40 21.40 0.9K
11:31 21.40 21.41 21.38 21.38 5.9K
11:32 21.40 21.40 21.39 21.39 3.0K
11:33 21.38 21.38 21.38 21.38 2.9K
11:34 21.38 21.38 21.38 21.38 2.4K
11:35 21.38 21.38 21.30 21.30 6.3K
11:36 21.33 21.41 21.33 21.41 18.3K
11:37 21.41 21.41 21.38 21.39 1.6K
11:38 21.39 21.39 21.31 21.31 4.2K
11:39 21.36 21.43 21.36 21.43 7.1K
11:40 21.41 21.41 21.40 21.41 3.5K
11:41 21.40 21.41 21.35 21.35 2.9K
11:42 21.35 21.39 21.35 21.39 1.2K
11:43 21.39 21.39 21.34 21.34 1.3K
11:44 21.35 21.36 21.35 21.36 4.1K
11:45 21.36 21.36 21.36 21.36 1.9K
11:46 21.36 21.45 21.36 21.45 6.5K
11:47 21.45 21.45 21.45 21.45 0.8K
11:48 21.45 21.45 21.31 21.31 9.9K
11:49 21.31 21.31 21.29 21.29 1.8K
11:50 21.28 21.33 21.28 21.33 5.0K
11:51 21.33 21.34 21.33 21.34 3.5K
11:52 21.34 21.35 21.34 21.35 0.8K
11:53 21.35 21.35 21.32 21.33 1.9K
11:54 21.36 21.42 21.36 21.39 18.4K
11:55 21.37 21.37 21.35 21.36 4.8K
11:56 21.34 21.34 21.28 21.28 10.7K
11:57 21.29 21.29 21.24 21.24 4.1K
11:58 21.22 21.23 21.19 21.22 8.9K
11:59 21.22 21.22 21.22 21.22 5.3K
12:00 21.27 21.30 21.25 21.25 11.5K
12:01 21.22 21.22 21.22 21.22 3.5K
12:02 21.25 21.32 21.25 21.32 8.3K
12:03 21.32 21.32 21.32 21.32 2.1K
12:04 21.32 21.32 21.30 21.32 5.6K
12:05 21.28 21.28 21.20 21.23 13.8K
12:06 21.23 21.28 21.23 21.28 5.5K
12:07 21.26 21.27 21.26 21.27 4.1K
12:08 21.27 21.27 21.24 21.24 2.9K
12:09 21.24 21.24 21.24 21.24 2.5K
12:10 21.26 21.26 21.24 21.24 5.9K
12:11 21.24 21.24 21.21 21.21 3.0K
12:12 21.20 21.20 21.18 21.18 4.0K
12:13 21.18 21.20 21.14 21.14 5.5K
12:14 21.14 21.14 21.14 21.14 3.3K
12:15 21.14 21.14 21.13 21.13 1.6K
12:16 21.12 21.12 21.03 21.04 15.9K
12:17 21.04 21.05 21.04 21.05 5.7K
12:18 21.05 21.08 21.05 21.06 10.7K
12:19 21.06 21.07 21.06 21.06 5.9K
12:20 21.06 21.06 21.04 21.06 6.5K
12:21 21.06 21.06 21.06 21.06 4.0K
12:22 21.07 21.08 21.06 21.08 6.8K
12:23 21.07 21.07 21.06 21.07 8.6K
12:24 21.07 21.09 21.07 21.09 4.0K
12:25 21.07 21.07 21.07 21.07 1.6K
12:26 21.07 21.07 21.07 21.07 1.8K
12:27 21.07 21.07 21.06 21.06 1.5K
12:28 20.93 20.93 20.93 20.93 13.0K
12:29 20.91 20.94 20.91 20.94 6.4K
12:30 20.95 20.95 20.89 20.89 6.7K
12:31 20.90 20.90 20.87 20.87 5.3K
12:32 20.87 20.88 20.87 20.88 1.9K
12:33 20.88 20.88 20.88 20.88 4.3K
12:34 20.95 21.01 20.95 21.01 7.5K
12:35 21.07 21.07 21.03 21.03 15.9K
12:36 21.03 21.03 21.00 21.00 14.1K
12:37 21.00 21.00 20.93 20.93 3.3K
12:38 20.95 20.97 20.95 20.97 9.3K
12:39 20.95 20.97 20.95 20.95 14.0K
12:40 20.96 20.99 20.95 20.98 8.1K
12:41 20.94 20.95 20.91 20.91 10.9K
12:42 20.88 20.91 20.88 20.91 6.7K
12:43 20.91 21.00 20.91 21.00 1.8K
12:44 21.00 21.00 20.96 20.96 6.7K
12:45 20.92 20.92 20.85 20.87 5.5K
12:46 20.88 20.92 20.88 20.91 2.5K
12:47 20.85 20.85 20.85 20.85 13.9K
12:48 20.81 20.81 20.77 20.77 9.8K
12:49 20.78 20.79 20.78 20.79 12.7K
12:50 20.81 20.81 20.81 20.81 2.5K
12:51 20.81 20.83 20.81 20.83 10.3K
12:52 20.83 20.83 20.81 20.81 3.9K
12:53 20.81 20.81 20.79 20.79 2.3K
12:54 20.78 20.78 20.74 20.74 10.0K
12:55 20.72 20.78 20.72 20.78 7.6K
12:56 20.76 20.76 20.76 20.76 1.6K
12:57 20.75 20.75 20.73 20.73 1.6K
12:58 20.73 20.73 20.73 20.73 2.4K
12:59 20.72 20.74 20.72 20.73 1.6K
13:00 20.73 20.73 20.68 20.68 5.3K
13:01 20.68 20.71 20.66 20.69 16.4K
13:02 20.69 20.69 20.67 20.67 0.8K
13:03 20.67 20.67 20.61 20.61 6.8K
13:04 20.61 20.62 20.60 20.62 2.8K
13:05 20.61 20.61 20.60 20.61 1.9K
13:06 20.64 20.65 20.63 20.65 13.5K
13:07 20.62 20.64 20.60 20.64 10.3K
13:08 20.64 20.64 20.62 20.62 1.1K
13:09 20.61 20.61 20.54 20.54 5.2K
13:10 20.54 20.56 20.54 20.56 4.9K
13:11 20.56 20.57 20.56 20.57 3.6K
13:12 20.57 20.57 20.52 20.52 5.7K
13:13 20.54 20.54 20.54 20.54 3.0K
13:14 20.51 20.51 20.50 20.50 6.0K
13:15 20.50 20.51 20.47 20.47 24.8K
13:16 20.49 20.52 20.49 20.52 4.5K
13:17 20.52 20.52 20.48 20.48 1.6K
13:18 20.48 20.48 20.43 20.43 6.3K
13:19 20.45 20.45 20.43 20.43 1.7K
13:20 20.43 20.51 20.43 20.51 7.6K
13:21 20.48 20.49 20.47 20.47 8.4K
13:22 20.48 20.48 20.44 20.44 7.3K
13:23 20.44 20.52 20.44 20.52 6.6K
13:24 20.52 20.52 20.48 20.48 4.8K
13:25 20.43 20.43 20.41 20.43 4.4K
13:26 20.44 20.44 20.38 20.38 5.7K
13:27 20.39 20.41 20.39 20.41 3.5K
13:28 20.42 20.42 20.41 20.41 4.2K
13:29 20.41 20.41 20.38 20.38 1.3K
13:30 20.40 20.40 20.39 20.39 5.9K
13:31 20.40 20.41 20.39 20.40 12.6K
13:32 20.40 20.43 20.40 20.43 11.8K
13:33 20.44 20.44 20.40 20.40 15.2K
13:34 20.40 20.40 20.37 20.37 5.9K
13:35 20.38 20.41 20.36 20.41 14.5K
13:36 20.43 20.43 20.40 20.41 2.6K
13:37 20.41 20.41 20.41 20.41 3.0K
13:38 20.46 20.47 20.46 20.47 7.3K
13:39 20.46 20.47 20.41 20.44 8.8K
13:40 20.44 20.56 20.42 20.56 14.7K
13:41 20.56 20.67 20.54 20.67 24.9K
13:42 20.67 20.67 20.62 20.62 11.0K
13:43 20.61 20.69 20.61 20.69 12.8K
13:44 20.69 20.72 20.66 20.69 5.6K
13:45 20.67 20.67 20.65 20.67 6.2K
13:46 20.67 20.68 20.65 20.67 10.3K
13:47 20.69 20.70 20.67 20.70 4.1K
13:48 20.70 20.77 20.70 20.77 9.6K
13:49 20.77 20.80 20.77 20.78 3.7K
13:50 20.76 20.76 20.75 20.75 7.9K
13:51 20.73 20.73 20.73 20.73 3.7K
13:52 20.73 20.73 20.73 20.73 4.4K
13:53 20.73 20.75 20.73 20.74 5.2K
13:54 20.74 20.76 20.74 20.74 3.6K
13:55 20.74 20.74 20.72 20.72 1.0K
13:56 20.72 20.77 20.72 20.77 13.9K
13:57 20.77 20.87 20.77 20.87 4.9K
13:58 20.87 20.88 20.79 20.79 12.7K
13:59 20.73 20.73 20.67 20.70 16.8K
14:00 20.70 20.70 20.67 20.69 4.7K
14:01 20.72 20.72 20.67 20.67 5.4K
14:02 20.66 20.66 20.63 20.64 1.1K
14:03 20.63 20.82 20.63 20.82 44.6K
14:04 20.82 20.84 20.78 20.78 1.0K
14:05 20.78 20.78 20.75 20.76 6.6K
14:06 20.77 20.77 20.74 20.74 1.6K
14:07 20.76 20.79 20.72 20.79 7.7K
14:08 20.79 20.82 20.79 20.82 2.2K
14:09 20.82 20.82 20.68 20.69 3.8K
14:10 20.69 20.69 20.64 20.64 3.0K
14:11 20.70 20.70 20.66 20.66 3.9K
14:12 20.71 20.71 20.66 20.66 2.4K
14:13 20.66 20.71 20.66 20.67 1.2K
14:14 20.70 20.70 20.66 20.70 2.2K
14:15 20.68 20.70 20.68 20.70 8.6K
14:16 20.67 20.67 20.64 20.64 6.3K
14:17 20.67 20.67 20.67 20.67 4.0K
14:18 20.66 20.70 20.66 20.70 9.2K
14:19 20.69 20.73 20.69 20.71 2.7K
14:20 20.71 20.71 20.70 20.70 3.0K
14:21 20.70 20.73 20.70 20.73 5.2K
14:22 20.77 20.79 20.73 20.77 14.9K
14:23 20.80 20.82 20.79 20.79 5.8K
14:24 20.79 20.80 20.79 20.80 2.4K
14:25 20.80 20.80 20.79 20.80 5.3K
14:26 20.80 20.80 20.78 20.78 6.9K
14:27 20.79 20.79 20.76 20.76 4.4K
14:28 20.76 20.78 20.76 20.77 2.9K
14:29 20.77 20.82 20.77 20.82 12.7K
14:30 20.82 20.82 20.81 20.81 1.3K
14:31 20.81 20.82 20.78 20.82 9.6K
14:32 20.85 20.88 20.83 20.88 6.2K
14:33 20.88 20.89 20.87 20.87 3.5K
14:34 20.87 20.89 20.87 20.88 1.7K
14:35 20.89 20.89 20.89 20.89 3.0K
14:36 20.90 20.91 20.89 20.90 6.5K
14:37 20.88 20.90 20.86 20.86 4.4K
14:38 20.86 20.88 20.86 20.87 8.5K
14:39 20.87 20.88 20.87 20.87 2.5K
14:40 20.87 20.91 20.87 20.89 6.5K
14:41 20.92 20.92 20.88 20.91 1.1K
14:42 20.91 20.93 20.88 20.92 3.6K
14:43 20.93 20.94 20.91 20.91 5.8K
14:44 20.91 20.91 20.87 20.88 5.6K
14:45 20.88 20.88 20.88 20.88 2.4K
14:46 20.88 20.88 20.84 20.88 5.6K
14:47 20.88 20.88 20.85 20.85 1.5K
14:48 20.84 20.86 20.79 20.79 3.8K
14:49 20.79 20.82 20.79 20.80 0.7K
14:50 20.80 20.80 20.76 20.76 3.1K
14:51 20.78 20.78 20.76 20.78 2.7K
14:52 20.77 20.77 20.72 20.72 2.8K
14:53 20.72 20.74 20.72 20.74 11.0K
14:54 20.74 20.74 20.72 20.72 8.5K
14:55 20.72 20.73 20.72 20.73 1.2K
14:56 20.75 20.75 20.74 20.74 3.5K
14:57 20.74 20.74 20.69 20.69 7.4K
14:58 20.68 20.69 20.68 20.68 5.0K
14:59 20.67 20.67 20.67 20.67 11.9K
15:00 20.67 20.68 20.63 20.63 7.2K
15:01 20.63 20.72 20.63 20.71 7.1K
15:02 20.71 20.71 20.70 20.70 5.1K
15:03 20.70 20.70 20.68 20.68 4.4K
15:04 20.67 20.70 20.66 20.66 14.9K
15:05 20.66 20.66 20.60 20.60 5.7K
15:06 20.61 20.61 20.59 20.59 5.3K
15:07 20.58 20.61 20.56 20.56 13.5K
15:08 20.57 20.60 20.57 20.60 6.0K
15:09 20.60 20.72 20.60 20.72 39.7K
15:10 20.72 20.73 20.71 20.71 8.0K
15:11 20.71 20.77 20.71 20.77 14.0K
15:12 20.77 20.84 20.77 20.80 22.9K
15:13 20.81 20.86 20.81 20.84 21.8K
15:14 20.84 20.87 20.84 20.87 12.3K
15:15 20.89 20.95 20.89 20.95 11.7K
15:16 20.96 20.99 20.93 20.93 10.1K
15:17 20.93 20.93 20.82 20.82 10.1K
15:18 20.82 20.82 20.79 20.80 9.4K
15:19 20.82 20.86 20.82 20.86 4.8K
15:20 20.86 20.88 20.83 20.88 6.1K
15:21 20.90 20.91 20.86 20.86 10.4K
15:22 20.87 20.90 20.87 20.88 3.8K
15:23 20.91 20.92 20.90 20.92 8.3K
15:24 20.92 20.93 20.92 20.93 7.0K
15:25 20.93 21.05 20.93 21.05 45.5K
15:26 21.14 21.23 21.14 21.21 44.3K
15:27 21.14 21.17 21.14 21.17 9.4K
15:28 21.19 21.29 21.19 21.29 42.0K
15:29 21.31 21.31 21.18 21.18 21.8K
15:30 21.16 21.16 21.12 21.16 8.7K
15:31 21.17 21.26 21.17 21.26 7.0K
15:32 21.30 21.31 21.28 21.29 32.1K
15:33 21.34 21.47 21.34 21.45 38.6K
15:34 21.45 21.53 21.45 21.52 27.2K
15:35 21.41 21.41 21.28 21.40 21.8K
15:36 21.39 21.39 21.30 21.35 8.1K
15:37 21.35 21.49 21.35 21.48 13.8K
15:38 21.49 21.49 21.38 21.38 22.2K
15:39 21.38 21.39 21.34 21.34 10.7K
15:40 21.34 21.39 21.33 21.39 17.2K
15:41 21.40 21.46 21.40 21.44 29.7K
15:42 21.48 21.50 21.47 21.50 49.2K
15:43 21.54 21.58 21.52 21.57 18.7K
15:44 21.57 21.62 21.57 21.59 20.2K
15:45 21.61 21.73 21.61 21.71 48.3K
15:46 21.71 21.71 21.59 21.59 26.8K
15:47 21.59 21.64 21.59 21.60 18.5K
15:48 21.57 21.62 21.57 21.62 10.3K
15:49 21.59 21.64 21.59 21.62 27.0K
15:50 21.62 21.66 21.62 21.65 25.7K
15:51 21.70 21.72 21.68 21.72 50.7K
15:52 21.66 21.66 21.59 21.59 27.6K
15:53 21.58 21.58 21.52 21.53 45.0K
15:54 21.52 21.55 21.52 21.53 29.1K
15:55 21.49 21.55 21.49 21.51 34.3K
15:56 21.47 21.49 21.44 21.44 41.7K
15:57 21.53 21.53 21.45 21.45 71.0K
15:58 21.50 21.60 21.50 21.55 76.6K
15:59 21.56 21.56 21.54 21.56 72.2K
16:00 21.55 21.56 21.48 21.49 704.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available