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 21.11 21.37 20.61 21.21 30.6K
09:32 21.21 21.30 21.21 21.30 8.2K
09:33 21.37 21.48 21.37 21.48 5.9K
09:34 21.68 21.68 21.52 21.52 2.3K
09:35 21.55 21.66 21.55 21.61 3.6K
09:36 21.63 21.68 21.52 21.53 10.1K
09:37 21.53 21.53 21.43 21.43 23.5K
09:38 21.43 21.61 21.43 21.61 1.9K
09:39 21.61 21.78 21.61 21.78 15.1K
09:40 21.78 21.79 21.74 21.79 7.8K
09:41 21.79 21.85 21.78 21.81 3.5K
09:42 21.85 21.89 21.85 21.89 5.4K
09:43 22.02 22.02 21.89 21.89 5.7K
09:44 21.85 21.98 21.85 21.85 1.7K
09:45 21.85 21.85 21.85 21.85 6.7K
09:46 21.85 21.85 21.83 21.83 7.9K
09:47 21.83 21.93 21.83 21.83 3.6K
09:48 21.85 21.85 21.80 21.85 5.7K
09:49 21.85 21.92 21.85 21.91 5.2K
09:50 21.92 21.95 21.92 21.95 3.4K
09:51 21.95 21.95 21.84 21.84 3.5K
09:52 21.84 21.89 21.84 21.88 1.6K
09:53 21.88 21.88 21.80 21.80 4.0K
09:54 21.78 21.78 21.73 21.78 4.2K
09:55 21.78 21.78 21.70 21.70 2.3K
09:56 21.75 21.75 21.75 21.75 0.3K
09:57 21.75 21.78 21.75 21.78 3.3K
09:58 21.76 21.79 21.76 21.76 4.1K
09:59 21.78 21.78 21.72 21.72 3.0K
10:00 21.72 21.72 21.70 21.70 4.2K
10:01 21.65 21.76 21.64 21.64 37.2K
10:02 21.64 21.64 21.62 21.62 9.4K
10:03 21.62 21.67 21.61 21.67 4.5K
10:04 21.66 21.66 21.63 21.65 2.7K
10:05 21.66 21.77 21.66 21.77 5.8K
10:06 21.83 21.83 21.72 21.72 8.2K
10:07 21.67 21.73 21.67 21.67 26.0K
10:08 21.67 21.76 21.67 21.75 23.1K
10:09 21.72 21.78 21.71 21.78 12.4K
10:10 21.79 21.79 21.78 21.78 8.2K
10:11 21.79 21.82 21.79 21.81 9.8K
10:12 21.81 21.81 21.76 21.76 4.3K
10:13 21.75 21.85 21.75 21.78 11.9K
10:14 21.78 21.78 21.67 21.67 28.2K
10:15 21.64 21.75 21.64 21.75 6.7K
10:16 21.72 21.72 21.72 21.72 3.1K
10:17 21.67 21.67 21.60 21.60 5.0K
10:18 21.68 21.73 21.68 21.70 37.2K
10:19 21.70 21.70 21.67 21.67 3.1K
10:20 21.70 21.74 21.70 21.74 8.3K
10:21 21.72 21.77 21.69 21.77 9.5K
10:22 21.77 21.77 21.77 21.77 2.9K
10:23 21.74 21.76 21.74 21.76 3.2K
10:24 21.75 21.75 21.68 21.74 14.2K
10:25 21.74 21.74 21.71 21.71 7.0K
10:26 21.69 21.69 21.67 21.67 12.1K
10:27 21.68 21.71 21.67 21.71 6.3K
10:28 21.67 21.72 21.67 21.68 19.8K
10:29 21.68 21.68 21.65 21.66 9.3K
10:30 21.65 21.68 21.65 21.65 4.5K
10:31 21.66 21.71 21.66 21.67 3.8K
10:32 21.65 21.69 21.64 21.69 7.8K
10:33 21.69 21.69 21.66 21.66 4.7K
10:34 21.68 21.70 21.68 21.70 3.8K
10:35 21.70 21.70 21.68 21.68 4.0K
10:36 21.67 21.67 21.65 21.65 2.0K
10:37 21.65 21.65 21.64 21.64 4.4K
10:38 21.64 21.64 21.58 21.58 6.1K
10:39 21.58 21.59 21.57 21.59 5.1K
10:40 21.58 21.58 21.55 21.56 6.9K
10:41 21.58 21.61 21.57 21.61 7.8K
10:42 21.60 21.60 21.54 21.54 4.6K
10:43 21.60 21.60 21.59 21.59 12.7K
10:44 21.61 21.66 21.61 21.66 14.8K
10:45 21.66 21.69 21.64 21.64 16.3K
10:46 21.62 21.62 21.62 21.62 3.4K
10:47 21.62 21.68 21.62 21.66 31.7K
10:48 21.66 21.69 21.63 21.69 3.2K
10:49 21.66 21.66 21.60 21.60 13.7K
10:50 21.60 21.60 21.58 21.58 3.9K
10:51 21.59 21.59 21.54 21.57 4.0K
10:52 21.57 21.59 21.57 21.59 3.7K
10:53 21.60 21.65 21.60 21.65 32.4K
10:54 21.65 21.65 21.65 21.65 3.0K
10:55 21.65 21.71 21.65 21.71 4.5K
10:56 21.70 21.70 21.68 21.68 6.9K
10:57 21.70 21.70 21.67 21.67 3.2K
10:58 21.69 21.72 21.69 21.70 7.9K
10:59 21.70 21.70 21.67 21.70 2.3K
11:00 21.72 21.72 21.67 21.68 3.2K
11:01 21.70 21.70 21.63 21.67 12.3K
11:02 21.66 21.73 21.64 21.73 8.2K
11:03 21.68 21.70 21.68 21.69 5.8K
11:04 21.69 21.70 21.68 21.70 1.2K
11:05 21.68 21.73 21.68 21.73 7.0K
11:06 21.73 21.76 21.73 21.73 3.1K
11:07 21.75 21.75 21.71 21.73 5.4K
11:08 21.71 21.77 21.71 21.77 32.6K
11:09 21.77 21.77 21.77 21.77 1.8K
11:10 21.77 21.77 21.73 21.73 3.7K
11:11 21.74 21.74 21.73 21.74 3.1K
11:12 21.74 21.74 21.73 21.74 2.7K
11:13 21.70 21.72 21.69 21.72 6.0K
11:14 21.72 21.72 21.71 21.71 0.6K
11:15 21.72 21.73 21.70 21.71 3.3K
11:16 21.68 21.70 21.68 21.68 7.5K
11:17 21.68 21.68 21.68 21.68 1.1K
11:18 21.66 21.68 21.66 21.66 5.2K
11:19 21.65 21.66 21.65 21.66 3.2K
11:20 21.68 21.71 21.68 21.71 3.2K
11:21 21.71 21.71 21.69 21.70 3.7K
11:22 21.70 21.70 21.66 21.68 2.2K
11:23 21.68 21.69 21.67 21.67 2.2K
11:24 21.63 21.66 21.61 21.66 13.0K
11:25 21.65 21.65 21.61 21.64 9.4K
11:26 21.65 21.80 21.65 21.80 6.2K
11:27 21.82 21.82 21.75 21.81 9.5K
11:28 21.75 21.75 21.74 21.74 4.4K
11:29 21.74 21.74 21.71 21.73 3.9K
11:30 21.73 21.77 21.73 21.77 5.8K
11:31 21.78 21.78 21.76 21.76 10.9K
11:32 21.76 21.76 21.72 21.73 6.7K
11:33 21.72 21.72 21.67 21.68 11.4K
11:34 21.68 21.71 21.68 21.71 4.6K
11:35 21.73 21.75 21.73 21.75 5.3K
11:36 21.75 21.76 21.71 21.71 4.3K
11:37 21.71 21.75 21.71 21.73 4.3K
11:38 21.73 21.76 21.73 21.75 4.0K
11:39 21.76 21.79 21.76 21.79 6.1K
11:40 21.79 21.82 21.79 21.80 5.0K
11:41 21.82 21.83 21.80 21.80 4.8K
11:42 21.79 21.79 21.77 21.77 2.5K
11:43 21.75 21.75 21.73 21.74 3.0K
11:44 21.72 21.74 21.67 21.67 3.9K
11:45 21.67 21.67 21.66 21.67 4.4K
11:46 21.69 21.69 21.66 21.68 3.2K
11:47 21.68 21.69 21.68 21.69 1.1K
11:48 21.67 21.67 21.66 21.66 3.3K
11:49 21.67 21.67 21.65 21.65 5.1K
11:50 21.65 21.69 21.65 21.67 4.9K
11:51 21.67 21.69 21.67 21.69 1.4K
11:52 21.69 21.69 21.66 21.66 3.1K
11:53 21.63 21.63 21.63 21.63 2.1K
11:54 21.63 21.63 21.60 21.60 3.3K
11:55 21.60 21.64 21.60 21.63 4.5K
11:56 21.63 21.63 21.62 21.62 2.1K
11:57 21.62 21.64 21.62 21.63 6.5K
11:58 21.63 21.64 21.62 21.64 2.8K
11:59 21.66 21.72 21.66 21.66 10.2K
12:00 21.66 21.66 21.63 21.64 2.6K
12:01 21.64 21.66 21.63 21.66 0.6K
12:02 21.66 21.66 21.66 21.66 1.9K
12:03 21.61 21.61 21.56 21.56 11.5K
12:04 21.56 21.61 21.54 21.61 7.7K
12:05 21.62 21.62 21.60 21.60 2.1K
12:06 21.60 21.60 21.59 21.60 1.8K
12:07 21.60 21.60 21.57 21.57 2.9K
12:08 21.57 21.57 21.55 21.55 5.1K
12:09 21.55 21.55 21.54 21.54 0.6K
12:10 21.55 21.58 21.55 21.58 6.1K
12:11 21.58 21.61 21.58 21.61 1.9K
12:12 21.61 21.62 21.59 21.59 6.3K
12:13 21.60 21.62 21.59 21.61 8.7K
12:14 21.61 21.63 21.61 21.63 3.7K
12:15 21.60 21.63 21.60 21.63 9.7K
12:16 21.63 21.65 21.63 21.65 1.4K
12:17 21.63 21.63 21.61 21.61 2.6K
12:18 21.61 21.61 21.59 21.59 5.8K
12:19 21.58 21.58 21.57 21.57 2.3K
12:20 21.59 21.59 21.56 21.56 12.4K
12:21 21.55 21.55 21.55 21.55 3.6K
12:22 21.55 21.55 21.51 21.52 5.6K
12:23 21.53 21.53 21.48 21.48 5.9K
12:24 21.48 21.53 21.48 21.53 1.8K
12:25 21.53 21.55 21.53 21.55 1.5K
12:26 21.55 21.55 21.52 21.52 4.6K
12:27 21.52 21.52 21.50 21.50 4.1K
12:28 21.50 21.52 21.50 21.52 1.2K
12:29 21.52 21.54 21.52 21.54 3.5K
12:30 21.58 21.59 21.58 21.59 5.1K
12:31 21.59 21.62 21.59 21.61 2.7K
12:32 21.61 21.61 21.59 21.59 2.3K
12:33 21.59 21.59 21.58 21.58 1.3K
12:34 21.58 21.58 21.56 21.57 4.1K
12:35 21.57 21.57 21.49 21.49 6.3K
12:36 21.50 21.54 21.50 21.54 4.7K
12:37 21.57 21.58 21.57 21.58 2.6K
12:38 21.60 21.62 21.60 21.62 2.2K
12:39 21.63 21.63 21.62 21.62 2.2K
12:40 21.66 21.68 21.66 21.68 3.0K
12:41 21.67 21.67 21.65 21.65 4.5K
12:42 21.65 21.65 21.63 21.63 1.3K
12:43 21.63 21.63 21.62 21.62 1.7K
12:44 21.61 21.68 21.61 21.67 51.8K
12:45 21.67 21.67 21.65 21.65 5.2K
12:46 21.65 21.65 21.64 21.64 2.1K
12:47 21.64 21.64 21.61 21.62 5.5K
12:48 21.62 21.64 21.62 21.64 2.0K
12:49 21.64 21.69 21.64 21.69 8.1K
12:50 21.69 21.69 21.65 21.65 2.7K
12:51 21.65 21.66 21.63 21.63 3.0K
12:52 21.63 21.66 21.63 21.65 3.0K
12:53 21.65 21.65 21.64 21.64 0.6K
12:54 21.64 21.64 21.63 21.63 1.4K
12:55 21.63 21.71 21.63 21.71 35.4K
12:56 21.74 21.74 21.68 21.69 6.0K
12:57 21.69 21.69 21.67 21.67 8.6K
12:58 21.67 21.69 21.65 21.69 9.8K
12:59 21.69 21.69 21.67 21.67 5.4K
13:00 21.67 21.68 21.67 21.68 4.5K
13:01 21.63 21.68 21.61 21.68 14.5K
13:02 21.70 21.73 21.70 21.73 6.4K
13:03 21.73 21.73 21.73 21.73 4.2K
13:04 21.73 21.75 21.73 21.75 6.8K
13:05 21.74 21.82 21.74 21.82 4.7K
13:06 21.82 21.82 21.82 21.82 0.7K
13:07 21.78 21.78 21.78 21.78 7.3K
13:08 21.80 21.80 21.79 21.79 2.3K
13:09 21.79 21.79 21.77 21.77 15.3K
13:10 21.79 21.79 21.78 21.78 4.2K
13:11 21.79 21.79 21.77 21.77 12.3K
13:12 21.78 21.78 21.78 21.78 5.2K
13:13 21.76 21.76 21.75 21.75 2.4K
13:14 21.75 21.75 21.75 21.75 2.0K
13:15 21.75 21.77 21.75 21.77 1.2K
13:16 21.77 21.78 21.77 21.78 3.1K
13:17 21.79 21.79 21.78 21.78 1.6K
13:18 21.77 21.77 21.76 21.76 3.1K
13:19 21.76 21.77 21.76 21.77 2.1K
13:20 21.77 21.77 21.71 21.71 17.6K
13:21 21.71 21.71 21.70 21.70 7.6K
13:22 21.70 21.72 21.70 21.72 1.8K
13:23 21.71 21.71 21.71 21.71 2.1K
13:24 21.70 21.70 21.67 21.67 2.7K
13:25 21.67 21.69 21.67 21.69 6.4K
13:26 21.69 21.69 21.67 21.67 3.0K
13:27 21.68 21.68 21.66 21.66 3.3K
13:28 21.67 21.67 21.66 21.67 1.7K
13:29 21.66 21.66 21.65 21.65 2.6K
13:30 21.64 21.65 21.63 21.63 2.3K
13:31 21.63 21.68 21.63 21.65 8.3K
13:32 21.65 21.65 21.63 21.63 1.5K
13:33 21.61 21.61 21.54 21.56 6.6K
13:34 21.56 21.58 21.56 21.58 8.7K
13:35 21.58 21.61 21.58 21.61 7.4K
13:36 21.61 21.61 21.61 21.61 4.5K
13:37 21.61 21.65 21.61 21.65 5.7K
13:38 21.65 21.65 21.62 21.62 2.6K
13:39 21.63 21.63 21.63 21.63 1.1K
13:40 21.63 21.65 21.63 21.65 0.8K
13:41 21.65 21.65 21.65 21.65 0.7K
13:42 21.65 21.65 21.63 21.63 0.6K
13:43 21.63 21.65 21.63 21.65 2.7K
13:44 21.65 21.65 21.65 21.65 0.8K
13:45 21.65 21.68 21.65 21.68 2.4K
13:46 21.68 21.68 21.63 21.63 2.3K
13:47 21.63 21.67 21.63 21.67 2.7K
13:48 21.64 21.64 21.60 21.60 2.5K
13:49 21.60 21.60 21.58 21.58 0.7K
13:50 21.58 21.60 21.57 21.58 3.1K
13:51 21.58 21.58 21.58 21.58 0.8K
13:52 21.58 21.59 21.57 21.59 2.3K
13:53 21.59 21.60 21.58 21.60 1.5K
13:54 21.60 21.62 21.60 21.62 3.5K
13:55 21.62 21.65 21.62 21.65 9.8K
13:56 21.66 21.66 21.64 21.65 11.3K
13:57 21.63 21.64 21.63 21.64 4.9K
13:58 21.64 21.64 21.64 21.64 0.5K
13:59 21.64 21.65 21.63 21.63 2.7K
14:00 21.63 21.63 21.62 21.62 3.4K
14:01 21.62 21.63 21.60 21.63 4.0K
14:02 21.62 21.62 21.61 21.61 1.1K
14:03 21.61 21.61 21.57 21.57 1.7K
14:04 21.56 21.56 21.52 21.52 2.8K
14:05 21.52 21.52 21.52 21.52 2.7K
14:06 21.57 21.57 21.57 21.57 1.1K
14:07 21.57 21.58 21.57 21.58 0.7K
14:08 21.58 21.58 21.56 21.56 2.7K
14:09 21.56 21.60 21.56 21.60 5.9K
14:10 21.60 21.60 21.60 21.60 0.6K
14:11 21.60 21.60 21.58 21.58 2.2K
14:12 21.58 21.58 21.54 21.54 2.3K
14:13 21.53 21.55 21.53 21.54 5.6K
14:14 21.54 21.57 21.53 21.57 2.4K
14:15 21.57 21.57 21.53 21.55 4.7K
14:16 21.55 21.59 21.55 21.59 1.7K
14:17 21.59 21.59 21.59 21.59 1.0K
14:18 21.59 21.59 21.59 21.59 0.9K
14:19 21.56 21.58 21.56 21.58 3.2K
14:20 21.58 21.59 21.58 21.59 2.4K
14:21 21.58 21.61 21.58 21.61 9.0K
14:22 21.61 21.63 21.61 21.62 3.0K
14:23 21.62 21.65 21.62 21.65 3.9K
14:24 21.64 21.64 21.60 21.60 5.5K
14:25 21.61 21.61 21.60 21.60 1.5K
14:26 21.61 21.61 21.59 21.59 3.2K
14:27 21.59 21.59 21.52 21.52 3.4K
14:28 21.56 21.56 21.54 21.54 2.4K
14:29 21.53 21.53 21.53 21.53 1.8K
14:30 21.53 21.53 21.48 21.48 3.5K
14:31 21.50 21.51 21.50 21.51 2.2K
14:32 21.53 21.55 21.52 21.55 3.9K
14:33 21.55 21.55 21.55 21.55 0.4K
14:34 21.55 21.55 21.54 21.55 4.7K
14:35 21.55 21.55 21.55 21.55 1.2K
14:36 21.54 21.54 21.53 21.53 0.8K
14:37 21.54 21.54 21.53 21.53 3.0K
14:38 21.54 21.54 21.53 21.53 1.9K
14:39 21.53 21.53 21.53 21.53 2.3K
14:40 21.53 21.53 21.53 21.53 1.4K
14:41 21.53 21.53 21.49 21.50 4.7K
14:42 21.50 21.50 21.50 21.50 0.5K
14:43 21.49 21.50 21.49 21.50 2.0K
14:44 21.50 21.50 21.47 21.48 4.4K
14:45 21.49 21.49 21.45 21.45 6.9K
14:46 21.45 21.45 21.42 21.43 6.1K
14:47 21.44 21.44 21.43 21.43 3.5K
14:48 21.43 21.44 21.42 21.44 8.8K
14:49 21.46 21.47 21.46 21.46 7.1K
14:50 21.46 21.46 21.46 21.46 0.5K
14:51 21.46 21.46 21.41 21.41 4.2K
14:52 21.41 21.41 21.38 21.38 2.1K
14:53 21.38 21.38 21.37 21.37 1.7K
14:54 21.37 21.37 21.37 21.37 2.5K
14:55 21.37 21.40 21.37 21.40 4.0K
14:56 21.40 21.41 21.40 21.40 4.9K
14:57 21.39 21.41 21.39 21.41 1.9K
14:58 21.42 21.42 21.42 21.42 2.1K
14:59 21.42 21.43 21.41 21.41 5.3K
15:00 21.41 21.42 21.41 21.41 2.7K
15:01 21.41 21.42 21.41 21.42 4.0K
15:02 21.42 21.42 21.40 21.40 2.5K
15:03 21.40 21.40 21.34 21.34 5.9K
15:04 21.32 21.35 21.30 21.35 18.0K
15:05 21.35 21.35 21.34 21.34 0.9K
15:06 21.34 21.37 21.34 21.37 3.0K
15:07 21.37 21.37 21.35 21.36 7.3K
15:08 21.34 21.34 21.32 21.32 4.9K
15:09 21.32 21.35 21.32 21.35 6.0K
15:10 21.35 21.35 21.35 21.35 1.1K
15:11 21.35 21.36 21.34 21.36 3.2K
15:12 21.36 21.37 21.34 21.37 7.6K
15:13 21.36 21.36 21.35 21.36 4.4K
15:14 21.35 21.35 21.35 21.35 5.7K
15:15 21.35 21.35 21.30 21.31 20.0K
15:16 21.31 21.32 21.31 21.32 3.9K
15:17 21.32 21.32 21.32 21.32 3.3K
15:18 21.32 21.33 21.30 21.33 14.0K
15:19 21.33 21.34 21.33 21.34 1.5K
15:20 21.33 21.33 21.33 21.33 6.3K
15:21 21.33 21.33 21.31 21.32 5.8K
15:22 21.32 21.33 21.31 21.32 2.3K
15:23 21.30 21.30 21.27 21.27 9.4K
15:24 21.27 21.27 21.27 21.27 5.7K
15:25 21.27 21.30 21.27 21.29 21.5K
15:26 21.28 21.28 21.26 21.26 4.3K
15:27 21.26 21.30 21.26 21.29 4.1K
15:28 21.29 21.31 21.28 21.30 8.5K
15:29 21.30 21.31 21.29 21.29 9.3K
15:30 21.29 21.29 21.28 21.29 5.8K
15:31 21.29 21.29 21.28 21.28 8.6K
15:32 21.29 21.31 21.29 21.30 15.6K
15:33 21.30 21.30 21.24 21.24 10.7K
15:34 21.24 21.24 21.23 21.23 6.9K
15:35 21.23 21.23 21.18 21.18 7.8K
15:36 21.17 21.20 21.17 21.18 8.2K
15:37 21.18 21.20 21.18 21.20 8.9K
15:38 21.21 21.22 21.19 21.19 17.8K
15:39 21.19 21.21 21.16 21.17 8.1K
15:40 21.17 21.18 21.17 21.18 4.8K
15:41 21.19 21.21 21.19 21.21 8.2K
15:42 21.22 21.22 21.19 21.19 16.6K
15:43 21.19 21.20 21.17 21.17 9.0K
15:44 21.15 21.15 21.13 21.13 8.7K
15:45 21.12 21.13 21.12 21.13 6.6K
15:46 21.13 21.14 21.13 21.14 8.3K
15:47 21.13 21.13 21.07 21.08 12.4K
15:48 21.08 21.12 21.08 21.10 21.0K
15:49 21.10 21.10 21.09 21.09 9.2K
15:50 21.10 21.12 21.10 21.12 11.0K
15:51 21.11 21.14 21.10 21.14 39.3K
15:52 21.14 21.16 21.13 21.13 24.9K
15:53 21.10 21.11 21.10 21.11 17.5K
15:54 21.11 21.11 21.09 21.11 34.7K
15:55 21.13 21.27 21.13 21.27 57.9K
15:56 21.18 21.22 21.18 21.21 28.1K
15:57 21.21 21.21 21.14 21.15 48.8K
15:58 21.15 21.15 21.15 21.15 73.2K
15:59 21.15 21.17 21.10 21.17 206.6K
16:00 21.18 21.20 21.17 21.20 1,423.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available