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 21.37 21.90 20.00 21.28 39.9K
09:32 21.51 21.51 21.24 21.24 53.6K
09:33 21.40 21.40 21.02 21.02 8.3K
09:34 21.02 21.02 20.62 20.62 14.1K
09:35 20.73 20.73 20.66 20.73 3.4K
09:36 20.73 20.73 20.54 20.54 15.6K
09:37 20.49 20.60 20.49 20.60 9.6K
09:38 20.60 20.62 20.57 20.58 4.2K
09:39 20.58 20.65 20.58 20.64 11.7K
09:40 20.64 20.64 20.57 20.57 10.9K
09:41 20.57 20.61 20.56 20.61 4.4K
09:42 20.61 20.65 20.61 20.61 14.5K
09:43 20.59 20.64 20.58 20.60 3.5K
09:44 20.60 20.63 20.60 20.63 3.0K
09:45 20.66 20.66 20.58 20.58 13.0K
09:46 20.64 20.64 20.58 20.58 9.5K
09:47 20.61 20.69 20.61 20.67 24.1K
09:48 20.64 20.64 20.55 20.55 9.4K
09:49 20.51 20.52 20.42 20.52 36.7K
09:50 20.52 20.52 20.46 20.46 4.6K
09:51 20.46 20.66 20.45 20.66 11.1K
09:52 20.61 20.62 20.61 20.62 5.7K
09:53 20.62 20.68 20.62 20.66 14.9K
09:54 20.66 20.69 20.66 20.68 2.5K
09:55 20.66 20.69 20.64 20.66 4.4K
09:56 20.66 20.68 20.63 20.63 11.0K
09:57 20.67 20.67 20.41 20.41 36.7K
09:58 20.50 20.50 20.42 20.43 13.6K
09:59 20.42 20.45 20.42 20.42 7.4K
10:00 20.42 20.43 20.42 20.43 3.6K
10:01 20.39 20.48 20.39 20.48 10.0K
10:02 20.52 20.77 20.52 20.77 13.6K
10:03 20.80 21.02 20.80 21.02 183.8K
10:04 21.01 21.01 20.87 20.87 32.4K
10:05 20.87 20.87 20.85 20.86 4.6K
10:06 20.77 20.83 20.77 20.77 19.3K
10:07 20.82 20.85 20.76 20.84 29.4K
10:08 20.84 20.84 20.78 20.79 32.7K
10:09 20.79 20.79 20.75 20.75 17.3K
10:10 20.73 20.73 20.68 20.69 54.9K
10:11 20.67 20.70 20.67 20.70 12.5K
10:12 20.69 20.70 20.65 20.65 14.0K
10:13 20.65 20.65 20.63 20.63 6.3K
10:14 20.62 20.62 20.60 20.60 8.5K
10:15 20.59 20.59 20.57 20.57 8.9K
10:16 20.55 20.55 20.51 20.51 11.3K
10:17 20.48 20.50 20.48 20.50 32.4K
10:18 20.51 20.51 20.46 20.48 4.2K
10:19 20.48 20.48 20.44 20.44 8.5K
10:20 20.42 20.45 20.42 20.45 3.7K
10:21 20.38 20.52 20.38 20.52 36.3K
10:22 20.52 20.62 20.52 20.62 31.0K
10:23 20.50 20.53 20.50 20.53 5.3K
10:24 20.53 20.53 20.53 20.53 1.6K
10:25 20.53 20.53 20.52 20.53 3.9K
10:26 20.53 20.55 20.53 20.55 7.0K
10:27 20.55 20.58 20.50 20.53 18.6K
10:28 20.48 20.50 20.48 20.50 2.4K
10:29 20.50 20.50 20.49 20.49 3.0K
10:30 20.49 20.49 20.46 20.46 4.8K
10:31 20.46 20.47 20.44 20.47 27.9K
10:32 20.47 20.47 20.44 20.44 6.1K
10:33 20.44 20.48 20.42 20.43 13.3K
10:34 20.40 20.42 20.40 20.42 9.6K
10:35 20.41 20.41 20.39 20.39 2.6K
10:36 20.41 20.41 20.37 20.39 6.4K
10:37 20.40 20.46 20.40 20.45 20.0K
10:38 20.45 20.51 20.45 20.51 7.4K
10:39 20.52 20.52 20.49 20.51 10.8K
10:40 20.51 20.51 20.50 20.50 5.1K
10:41 20.51 20.53 20.51 20.53 7.4K
10:42 20.53 20.53 20.51 20.52 4.4K
10:43 20.52 20.52 20.50 20.52 10.6K
10:44 20.52 20.52 20.51 20.51 2.5K
10:45 20.52 20.53 20.52 20.53 1.8K
10:46 20.52 20.58 20.52 20.58 16.4K
10:47 20.58 20.58 20.52 20.52 6.8K
10:48 20.49 20.49 20.48 20.48 4.4K
10:49 20.50 20.51 20.49 20.49 6.2K
10:50 20.48 20.50 20.48 20.50 4.3K
10:51 20.49 20.50 20.48 20.48 4.3K
10:52 20.47 20.49 20.47 20.49 9.8K
10:53 20.47 20.47 20.47 20.47 2.1K
10:54 20.48 20.51 20.48 20.51 11.9K
10:55 20.50 20.51 20.50 20.50 9.6K
10:56 20.51 20.52 20.51 20.51 28.3K
10:57 20.52 20.58 20.52 20.58 15.9K
10:58 20.58 20.60 20.58 20.60 5.9K
10:59 20.60 20.60 20.56 20.56 8.3K
11:00 20.57 20.57 20.53 20.53 13.2K
11:01 20.54 20.57 20.54 20.56 14.5K
11:02 20.56 20.57 20.56 20.56 7.4K
11:03 20.56 20.56 20.55 20.56 8.2K
11:04 20.57 20.63 20.57 20.63 78.1K
11:05 20.68 20.68 20.65 20.67 14.6K
11:06 20.61 20.61 20.61 20.61 9.9K
11:07 20.61 20.62 20.61 20.61 5.8K
11:08 20.61 20.61 20.60 20.60 3.1K
11:09 20.60 20.60 20.56 20.56 4.1K
11:10 20.53 20.53 20.53 20.53 4.8K
11:11 20.50 20.51 20.49 20.49 13.7K
11:12 20.49 20.50 20.49 20.50 15.6K
11:13 20.50 20.50 20.50 20.50 10.6K
11:14 20.50 20.50 20.50 20.50 4.4K
11:15 20.49 20.49 20.49 20.49 7.6K
11:16 20.50 20.52 20.49 20.52 21.9K
11:17 20.54 20.55 20.50 20.50 17.9K
11:18 20.50 20.51 20.50 20.51 6.1K
11:19 20.49 20.55 20.48 20.55 21.7K
11:20 20.55 20.55 20.54 20.54 8.7K
11:21 20.63 20.65 20.63 20.65 26.0K
11:22 20.62 20.62 20.56 20.56 7.8K
11:23 20.57 20.59 20.57 20.59 2.2K
11:24 20.59 20.61 20.59 20.61 8.5K
11:25 20.64 20.64 20.64 20.64 10.6K
11:26 20.64 20.64 20.64 20.64 1.9K
11:27 20.64 20.64 20.62 20.63 16.2K
11:28 20.66 20.66 20.63 20.65 5.7K
11:29 20.67 20.67 20.63 20.63 7.4K
11:30 20.62 20.62 20.58 20.58 8.6K
11:31 20.58 20.58 20.53 20.53 4.6K
11:32 20.53 20.54 20.53 20.54 7.9K
11:33 20.54 20.59 20.53 20.59 43.5K
11:34 20.59 20.59 20.57 20.57 3.7K
11:35 20.60 20.61 20.59 20.61 44.1K
11:36 20.59 20.60 20.56 20.56 48.6K
11:37 20.56 20.56 20.55 20.55 10.7K
11:38 20.55 20.57 20.55 20.57 33.5K
11:39 20.57 20.57 20.56 20.56 3.8K
11:40 20.55 20.55 20.54 20.54 4.6K
11:41 20.55 20.55 20.47 20.47 8.7K
11:42 20.46 20.52 20.46 20.52 10.0K
11:43 20.53 20.53 20.48 20.48 4.7K
11:44 20.49 20.49 20.41 20.41 4.1K
11:45 20.41 20.42 20.38 20.38 8.0K
11:46 20.42 20.49 20.42 20.48 6.3K
11:47 20.48 20.48 20.48 20.48 0.9K
11:48 20.48 20.48 20.47 20.47 5.1K
11:49 20.47 20.48 20.47 20.48 0.7K
11:50 20.47 20.48 20.47 20.48 6.9K
11:51 20.49 20.50 20.49 20.50 2.8K
11:52 20.50 20.52 20.50 20.52 3.9K
11:53 20.52 20.53 20.52 20.53 0.9K
11:54 20.52 20.52 20.51 20.51 5.0K
11:55 20.51 20.51 20.49 20.49 4.6K
11:56 20.49 20.52 20.49 20.52 14.6K
11:57 20.51 20.51 20.50 20.50 10.2K
11:58 20.51 20.52 20.51 20.52 11.3K
11:59 20.52 20.60 20.52 20.60 7.9K
12:00 20.60 20.81 20.60 20.81 9.3K
12:01 20.81 20.85 20.78 20.85 19.3K
12:02 20.85 20.92 20.85 20.92 2.2K
12:03 20.92 20.92 20.91 20.92 2.4K
12:04 20.95 20.95 20.95 20.95 3.8K
12:05 20.92 20.93 20.92 20.92 5.3K
12:06 20.88 20.91 20.88 20.90 4.7K
12:07 20.89 20.98 20.89 20.98 18.8K
12:08 20.93 20.94 20.92 20.94 58.0K
12:09 20.93 20.93 20.92 20.92 2.7K
12:10 20.92 21.13 20.92 21.10 237.2K
12:11 21.10 21.12 21.08 21.12 7.4K
12:12 21.11 21.11 21.04 21.04 8.4K
12:13 21.05 21.16 21.05 21.16 19.5K
12:14 21.17 21.21 21.17 21.21 2.9K
12:15 21.21 21.21 21.21 21.21 3.2K
12:16 21.21 21.21 21.21 21.21 4.4K
12:17 21.21 21.26 21.21 21.23 5.5K
12:18 21.23 21.23 21.13 21.13 7.2K
12:19 21.10 21.10 21.06 21.06 8.2K
12:20 21.08 21.09 21.08 21.09 2.5K
12:21 21.07 21.07 21.05 21.05 9.1K
12:22 21.05 21.09 21.04 21.09 48.5K
12:23 21.09 21.13 21.09 21.10 2.5K
12:24 21.07 21.08 21.07 21.08 2.2K
12:25 21.08 21.08 21.07 21.08 2.4K
12:26 21.09 21.17 21.09 21.17 24.9K
12:27 21.17 21.17 21.16 21.16 2.4K
12:28 21.16 21.16 21.10 21.10 4.7K
12:29 21.10 21.12 21.10 21.12 1.0K
12:30 21.12 21.12 21.05 21.05 6.2K
12:31 21.05 21.05 21.04 21.05 2.5K
12:32 21.03 21.03 21.03 21.03 4.8K
12:33 21.03 21.06 21.03 21.06 4.6K
12:34 21.06 21.08 21.06 21.08 6.1K
12:35 21.08 21.08 21.02 21.02 16.6K
12:36 21.02 21.02 21.01 21.01 3.2K
12:37 21.01 21.02 21.01 21.01 11.3K
12:38 21.01 21.01 21.01 21.01 1.4K
12:39 21.01 21.05 21.01 21.04 30.5K
12:40 21.07 21.07 21.06 21.06 90.0K
12:41 21.06 21.07 21.06 21.07 6.5K
12:42 21.07 21.07 21.06 21.07 8.1K
12:43 21.07 21.10 21.07 21.09 6.2K
12:44 21.09 21.09 21.04 21.04 6.0K
12:45 21.04 21.04 21.04 21.04 4.2K
12:46 21.04 21.04 20.95 20.95 8.9K
12:47 20.98 21.00 20.98 21.00 5.2K
12:48 21.01 21.01 21.01 21.01 2.7K
12:49 21.01 21.01 20.97 20.97 6.0K
12:50 21.00 21.00 20.99 20.99 7.2K
12:51 20.98 21.00 20.96 20.96 10.8K
12:52 20.98 20.98 20.98 20.98 0.9K
12:53 20.98 20.98 20.93 20.95 12.8K
12:54 20.94 20.95 20.93 20.93 5.0K
12:55 20.93 20.94 20.91 20.91 2.4K
12:56 20.91 20.91 20.90 20.90 0.7K
12:57 20.90 20.90 20.89 20.90 1.3K
12:58 20.90 20.90 20.88 20.88 1.2K
12:59 20.89 20.89 20.87 20.87 4.7K
13:00 20.87 20.87 20.85 20.85 5.5K
13:01 20.88 20.89 20.88 20.89 3.7K
13:02 20.89 20.89 20.89 20.89 2.4K
13:03 20.89 20.89 20.86 20.88 1.9K
13:04 20.88 20.90 20.88 20.90 2.8K
13:05 20.90 20.94 20.90 20.94 4.4K
13:06 20.94 20.94 20.92 20.94 6.2K
13:07 20.94 20.94 20.90 20.90 4.3K
13:08 20.90 20.90 20.88 20.88 4.1K
13:09 20.88 20.90 20.88 20.90 1.4K
13:10 20.94 20.94 20.92 20.92 1.2K
13:11 20.88 20.88 20.86 20.86 5.3K
13:12 20.83 20.84 20.80 20.80 6.1K
13:13 20.79 20.79 20.78 20.79 3.1K
13:14 20.76 20.77 20.76 20.76 5.5K
13:15 20.75 20.75 20.75 20.75 6.0K
13:16 20.75 20.75 20.70 20.70 33.4K
13:17 20.69 20.69 20.69 20.69 2.3K
13:18 20.67 20.67 20.64 20.64 5.7K
13:19 20.64 20.66 20.63 20.64 5.6K
13:20 20.65 20.68 20.65 20.68 9.5K
13:21 20.70 20.70 20.67 20.67 2.4K
13:22 20.62 20.62 20.62 20.62 4.7K
13:23 20.58 20.61 20.58 20.61 8.2K
13:24 20.61 20.63 20.61 20.63 5.3K
13:25 20.62 20.63 20.61 20.61 5.7K
13:26 20.61 20.61 20.59 20.59 5.1K
13:27 20.61 20.62 20.57 20.57 8.1K
13:28 20.57 20.58 20.57 20.57 5.0K
13:29 20.55 20.55 20.54 20.54 6.8K
13:30 20.54 20.58 20.54 20.58 3.8K
13:31 20.60 20.63 20.60 20.60 4.6K
13:32 20.60 20.61 20.59 20.61 8.8K
13:33 20.63 20.63 20.62 20.63 1.1K
13:34 20.63 20.63 20.59 20.59 2.9K
13:35 20.59 20.60 20.57 20.60 7.8K
13:36 20.59 20.60 20.59 20.60 2.7K
13:37 20.62 20.63 20.62 20.63 5.5K
13:38 20.62 20.62 20.62 20.62 3.0K
13:39 20.60 20.62 20.60 20.60 8.0K
13:40 20.62 20.62 20.62 20.62 9.7K
13:41 20.62 20.64 20.62 20.62 12.7K
13:42 20.62 20.62 20.61 20.61 6.2K
13:43 20.61 20.61 20.59 20.59 12.6K
13:44 20.59 20.60 20.59 20.60 0.9K
13:45 20.61 20.62 20.61 20.61 9.9K
13:46 20.61 20.61 20.60 20.60 2.7K
13:47 20.60 20.60 20.58 20.59 6.5K
13:48 20.59 20.59 20.58 20.58 1.0K
13:49 20.57 20.57 20.54 20.54 6.2K
13:50 20.55 20.55 20.53 20.53 8.0K
13:51 20.54 20.56 20.54 20.56 10.5K
13:52 20.56 20.56 20.54 20.54 1.2K
13:53 20.54 20.55 20.53 20.55 9.4K
13:54 20.55 20.55 20.55 20.55 1.7K
13:55 20.55 20.57 20.55 20.57 4.6K
13:56 20.57 20.57 20.57 20.57 0.5K
13:57 20.57 20.57 20.54 20.54 1.8K
13:58 20.53 20.53 20.49 20.49 5.6K
13:59 20.47 20.49 20.47 20.49 8.6K
14:00 20.49 20.49 20.49 20.49 0.9K
14:01 20.48 20.51 20.48 20.51 7.9K
14:02 20.51 20.52 20.51 20.52 4.4K
14:03 20.51 20.56 20.51 20.56 4.7K
14:04 20.63 20.66 20.63 20.66 2.4K
14:05 20.66 20.71 20.66 20.71 4.2K
14:06 20.71 20.71 20.63 20.63 6.2K
14:07 20.63 20.65 20.63 20.65 0.8K
14:08 20.65 20.65 20.63 20.63 1.0K
14:09 20.61 20.61 20.53 20.53 16.8K
14:10 20.53 20.57 20.53 20.54 3.9K
14:11 20.54 20.54 20.54 20.54 0.9K
14:12 20.56 20.57 20.56 20.57 2.7K
14:13 20.57 20.57 20.53 20.53 0.8K
14:14 20.56 20.56 20.53 20.55 15.5K
14:15 20.57 20.58 20.57 20.58 5.2K
14:16 20.58 20.59 20.58 20.59 0.8K
14:17 20.59 20.59 20.57 20.57 3.6K
14:18 20.56 20.60 20.56 20.60 4.3K
14:19 20.60 20.60 20.58 20.58 2.8K
14:20 20.60 20.60 20.60 20.60 1.0K
14:21 20.60 20.61 20.60 20.61 5.9K
14:22 20.61 20.61 20.60 20.61 3.5K
14:23 20.60 20.63 20.60 20.63 9.8K
14:24 20.63 20.64 20.63 20.64 1.0K
14:25 20.64 20.64 20.61 20.61 3.9K
14:26 20.61 20.61 20.61 20.61 0.2K
14:27 20.61 20.62 20.60 20.60 3.6K
14:28 20.60 20.60 20.60 20.60 7.5K
14:29 20.60 20.61 20.60 20.61 2.0K
14:30 20.61 20.61 20.60 20.60 3.4K
14:31 20.60 20.60 20.60 20.60 1.0K
14:32 20.60 20.60 20.60 20.60 3.2K
14:33 20.60 20.60 20.60 20.60 2.7K
14:34 20.59 20.59 20.59 20.59 2.8K
14:35 20.59 20.59 20.57 20.57 3.2K
14:36 20.57 20.57 20.56 20.57 6.2K
14:37 20.56 20.56 20.54 20.54 9.8K
14:38 20.54 20.57 20.54 20.57 8.4K
14:39 20.57 20.59 20.57 20.58 3.3K
14:40 20.56 20.57 20.56 20.57 3.5K
14:41 20.57 20.59 20.57 20.59 2.8K
14:42 20.59 20.59 20.59 20.59 3.3K
14:43 20.59 20.62 20.59 20.62 4.6K
14:44 20.64 20.64 20.62 20.62 3.5K
14:45 20.62 20.62 20.61 20.61 5.0K
14:46 20.61 20.62 20.61 20.62 0.7K
14:47 20.62 20.62 20.59 20.59 4.2K
14:48 20.59 20.59 20.56 20.56 2.3K
14:49 20.56 20.59 20.56 20.57 3.4K
14:50 20.58 20.58 20.58 20.58 0.8K
14:51 20.59 20.62 20.59 20.60 8.5K
14:52 20.61 20.61 20.61 20.61 0.8K
14:53 20.61 20.63 20.61 20.63 0.8K
14:54 20.63 20.63 20.63 20.63 3.8K
14:55 20.63 20.65 20.63 20.64 3.4K
14:56 20.64 20.65 20.64 20.65 6.1K
14:57 20.65 20.65 20.63 20.63 4.5K
14:58 20.61 20.61 20.60 20.60 7.9K
14:59 20.60 20.64 20.60 20.64 5.3K
15:00 20.64 20.64 20.63 20.63 3.4K
15:01 20.63 20.66 20.63 20.66 7.0K
15:02 20.66 20.69 20.66 20.69 5.5K
15:03 20.67 20.68 20.67 20.68 4.0K
15:04 20.66 20.66 20.66 20.66 2.9K
15:05 20.66 20.67 20.66 20.67 4.4K
15:06 20.67 20.69 20.67 20.69 5.8K
15:07 20.69 20.69 20.67 20.67 4.5K
15:08 20.67 20.67 20.65 20.66 4.8K
15:09 20.66 20.66 20.65 20.65 2.3K
15:10 20.65 20.66 20.65 20.66 2.4K
15:11 20.66 20.66 20.64 20.64 3.8K
15:12 20.64 20.65 20.64 20.65 4.1K
15:13 20.65 20.65 20.64 20.64 1.9K
15:14 20.62 20.62 20.61 20.61 8.6K
15:15 20.61 20.61 20.61 20.61 4.8K
15:16 20.60 20.60 20.60 20.60 5.3K
15:17 20.60 20.60 20.60 20.60 1.3K
15:18 20.59 20.61 20.57 20.61 17.3K
15:19 20.61 20.64 20.61 20.62 9.5K
15:20 20.59 20.59 20.59 20.59 6.5K
15:21 20.59 20.59 20.56 20.56 7.1K
15:22 20.55 20.56 20.55 20.55 12.2K
15:23 20.53 20.53 20.52 20.53 3.9K
15:24 20.53 20.56 20.53 20.56 14.1K
15:25 20.58 20.58 20.58 20.58 10.4K
15:26 20.58 20.64 20.58 20.63 8.4K
15:27 20.64 20.64 20.61 20.61 10.2K
15:28 20.62 20.65 20.61 20.65 24.7K
15:29 20.69 20.70 20.67 20.67 7.5K
15:30 20.67 20.70 20.67 20.69 8.3K
15:31 20.69 20.70 20.67 20.70 17.0K
15:32 20.72 20.76 20.72 20.75 29.8K
15:33 20.74 20.81 20.73 20.81 14.4K
15:34 20.82 20.82 20.77 20.77 15.7K
15:35 20.76 20.77 20.75 20.75 8.0K
15:36 20.74 20.78 20.73 20.78 15.9K
15:37 20.78 20.81 20.78 20.81 5.8K
15:38 20.81 20.85 20.81 20.85 7.7K
15:39 20.85 20.85 20.82 20.82 7.6K
15:40 20.80 20.81 20.80 20.81 17.3K
15:41 20.81 20.81 20.77 20.77 16.0K
15:42 20.77 20.80 20.77 20.80 18.3K
15:43 20.80 20.80 20.74 20.76 22.4K
15:44 20.76 20.79 20.76 20.77 8.8K
15:45 20.77 20.78 20.77 20.77 6.5K
15:46 20.77 20.77 20.76 20.77 10.2K
15:47 20.77 20.77 20.74 20.74 9.5K
15:48 20.74 20.76 20.73 20.75 19.0K
15:49 20.75 20.76 20.71 20.71 14.1K
15:50 20.74 20.74 20.71 20.73 43.6K
15:51 20.71 20.71 20.69 20.71 19.7K
15:52 20.71 20.71 20.67 20.67 13.5K
15:53 20.71 20.71 20.69 20.70 26.8K
15:54 20.71 20.73 20.71 20.73 39.3K
15:55 20.73 20.73 20.73 20.73 24.8K
15:56 20.71 20.71 20.65 20.66 32.0K
15:57 20.66 20.69 20.66 20.68 42.1K
15:58 20.68 20.68 20.64 20.65 31.7K
15:59 20.65 20.65 20.61 20.61 63.0K
16:00 20.61 21.05 20.58 20.60 598.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available