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 21.38 21.55 21.34 21.55 7.3K
09:32 21.55 21.75 21.55 21.75 0.2K
09:33 21.75 21.75 21.75 21.75 0.2K
09:34 21.59 21.59 21.54 21.54 0.3K
09:35 21.53 21.53 21.52 21.52 0.2K
09:36 21.55 21.72 21.55 21.56 0.7K
09:37 21.72 21.72 21.56 21.56 0.3K
09:38 21.56 21.74 21.47 21.49 2.1K
09:39 21.49 21.57 21.49 21.50 4.9K
09:40 21.50 21.52 21.50 21.52 0.3K
09:41 21.52 21.54 21.52 21.54 2.6K
09:42 21.59 21.59 21.53 21.53 1.5K
09:43 21.53 21.53 21.53 21.53 0.1K
09:44 21.54 21.62 21.54 21.59 2.3K
09:45 21.62 21.71 21.62 21.71 1.9K
09:46 21.71 21.71 21.71 21.71 0.0K
09:47 21.71 21.72 21.71 21.72 1.2K
09:48 21.66 21.67 21.66 21.67 1.9K
09:49 21.67 21.67 21.61 21.61 1.3K
09:50 21.62 21.62 21.56 21.56 2.8K
09:51 21.56 21.56 21.51 21.51 1.9K
09:52 21.51 21.51 21.51 21.51 0.3K
09:53 21.51 21.55 21.49 21.55 3.8K
09:54 21.55 21.55 21.54 21.54 0.8K
09:55 21.51 21.51 21.51 21.51 0.3K
09:56 21.51 21.51 21.51 21.51 0.3K
09:57 21.48 21.48 21.48 21.48 0.5K
09:58 21.48 21.48 21.47 21.47 1.3K
09:59 21.47 21.47 21.43 21.43 0.9K
10:00 21.43 21.43 21.39 21.39 1.2K
10:01 21.41 21.43 21.41 21.43 3.2K
10:02 21.43 21.47 21.43 21.47 3.2K
10:03 21.47 21.51 21.47 21.51 2.4K
10:04 21.53 21.53 21.53 21.53 0.5K
10:05 21.51 21.59 21.51 21.55 1.0K
10:06 21.58 21.58 21.58 21.58 0.4K
10:07 21.58 21.58 21.56 21.56 0.3K
10:08 21.51 21.52 21.50 21.52 2.7K
10:09 21.52 21.55 21.51 21.55 2.9K
10:10 21.55 21.55 21.54 21.54 4.3K
10:11 21.54 21.54 21.48 21.48 2.7K
10:12 21.48 21.48 21.46 21.46 0.7K
10:13 21.47 21.47 21.39 21.39 3.3K
10:14 21.41 21.45 21.41 21.45 4.1K
10:15 21.45 21.45 21.45 21.45 0.7K
10:16 21.45 21.56 21.45 21.54 1.4K
10:17 21.54 21.54 21.54 21.54 0.9K
10:18 21.54 21.54 21.50 21.54 1.2K
10:19 21.55 21.55 21.55 21.55 0.1K
10:20 21.55 21.59 21.55 21.59 1.8K
10:21 21.60 21.60 21.60 21.60 0.2K
10:22 21.60 21.66 21.60 21.66 1.6K
10:23 21.64 21.64 21.62 21.62 1.8K
10:24 21.62 21.65 21.60 21.65 5.3K
10:25 21.65 21.66 21.65 21.66 0.2K
10:26 21.66 21.70 21.66 21.68 2.8K
10:27 21.68 21.68 21.68 21.68 0.1K
10:28 21.68 21.68 21.68 21.68 0.4K
10:29 21.68 21.71 21.68 21.71 0.6K
10:30 21.71 21.71 21.69 21.69 0.5K
10:31 21.70 21.70 21.69 21.69 0.8K
10:32 21.69 21.70 21.69 21.70 0.4K
10:33 21.72 21.73 21.72 21.73 3.1K
10:34 21.73 21.74 21.71 21.73 3.1K
10:35 21.73 21.73 21.73 21.73 0.4K
10:36 21.73 21.73 21.71 21.71 1.3K
10:37 21.71 21.72 21.71 21.72 1.8K
10:38 21.73 21.73 21.73 21.73 0.6K
10:39 21.71 21.76 21.71 21.72 11.6K
10:40 21.72 21.73 21.72 21.73 5.8K
10:41 21.73 21.74 21.73 21.74 0.8K
10:42 21.74 21.74 21.74 21.74 0.8K
10:43 21.74 21.74 21.72 21.72 0.8K
10:44 21.72 21.75 21.72 21.75 2.2K
10:45 21.76 21.78 21.76 21.78 1.9K
10:46 21.78 21.78 21.78 21.78 1.2K
10:47 21.78 21.82 21.78 21.82 4.3K
10:48 21.82 21.82 21.79 21.79 6.0K
10:49 21.79 21.80 21.70 21.70 11.7K
10:50 21.70 21.70 21.70 21.70 0.6K
10:51 21.72 21.72 21.70 21.70 1.3K
10:52 21.70 21.70 21.67 21.67 3.6K
10:53 21.67 21.67 21.66 21.67 2.8K
10:54 21.67 21.70 21.67 21.70 3.7K
10:55 21.70 21.72 21.70 21.72 1.4K
10:56 21.72 21.72 21.71 21.71 0.7K
10:57 21.69 21.69 21.69 21.69 2.0K
10:58 21.69 21.69 21.69 21.69 1.1K
10:59 21.69 21.72 21.69 21.72 2.1K
11:00 21.72 21.72 21.72 21.72 0.4K
11:01 21.72 21.78 21.72 21.78 3.0K
11:02 21.79 21.81 21.78 21.81 1.5K
11:03 21.80 21.86 21.80 21.86 5.4K
11:04 21.84 21.84 21.84 21.84 0.5K
11:05 21.84 21.87 21.84 21.87 1.3K
11:06 21.90 21.93 21.90 21.93 5.2K
11:07 21.93 21.96 21.93 21.96 1.9K
11:08 21.96 21.96 21.95 21.96 6.2K
11:09 21.96 21.96 21.96 21.96 0.9K
11:10 21.96 22.00 21.96 22.00 14.0K
11:11 21.98 21.98 21.95 21.96 4.4K
11:12 21.96 21.98 21.96 21.98 0.8K
11:13 21.99 21.99 21.99 21.99 0.9K
11:14 21.99 22.00 21.97 21.97 3.5K
11:15 21.97 21.97 21.92 21.92 3.9K
11:16 21.92 21.92 21.92 21.92 5.0K
11:17 21.94 21.94 21.92 21.94 5.3K
11:18 21.94 21.94 21.94 21.94 0.5K
11:19 21.94 21.95 21.94 21.95 12.6K
11:20 21.96 21.96 21.95 21.95 3.0K
11:21 21.95 21.97 21.95 21.97 2.4K
11:22 21.97 21.98 21.97 21.98 1.4K
11:23 21.98 21.98 21.98 21.98 2.5K
11:24 21.99 21.99 21.98 21.98 1.3K
11:25 21.99 21.99 21.97 21.97 4.4K
11:26 21.97 21.97 21.96 21.97 2.4K
11:27 21.94 21.95 21.94 21.95 1.7K
11:28 21.95 21.95 21.89 21.89 7.5K
11:29 21.87 21.89 21.87 21.89 2.9K
11:30 21.90 21.90 21.90 21.90 1.7K
11:31 21.92 21.92 21.91 21.91 3.2K
11:32 21.90 21.90 21.89 21.89 2.5K
11:33 21.89 21.89 21.89 21.89 0.1K
11:34 21.92 21.92 21.92 21.92 1.4K
11:35 21.92 21.93 21.92 21.93 0.8K
11:36 21.93 21.93 21.93 21.93 0.6K
11:37 21.93 21.97 21.93 21.97 1.5K
11:38 21.97 21.97 21.95 21.95 1.0K
11:39 21.95 21.98 21.95 21.95 6.9K
11:40 21.95 21.95 21.94 21.94 0.6K
11:41 21.95 21.98 21.95 21.97 5.3K
11:42 21.97 21.98 21.97 21.98 0.8K
11:43 21.98 22.00 21.98 22.00 2.4K
11:44 22.00 22.00 22.00 22.00 0.4K
11:45 22.00 22.00 21.98 21.98 1.7K
11:46 21.98 21.98 21.95 21.95 3.5K
11:47 21.95 21.95 21.95 21.95 0.7K
11:48 21.95 21.95 21.94 21.95 5.2K
11:49 21.98 21.98 21.94 21.94 5.5K
11:50 21.95 21.96 21.95 21.96 3.2K
11:51 21.96 21.96 21.96 21.96 0.9K
11:52 21.96 21.96 21.95 21.95 2.7K
11:53 21.95 21.96 21.95 21.96 0.5K
11:54 21.96 21.97 21.96 21.97 7.8K
11:55 21.99 21.99 21.98 21.98 11.5K
11:56 21.96 21.96 21.95 21.95 4.6K
11:57 21.95 21.95 21.92 21.92 2.1K
11:58 21.92 21.93 21.92 21.92 5.7K
11:59 21.94 21.94 21.94 21.94 1.0K
12:00 21.94 21.94 21.94 21.94 1.3K
12:01 21.94 21.94 21.94 21.94 0.5K
12:02 21.96 21.97 21.96 21.97 2.7K
12:03 21.96 21.98 21.96 21.98 2.0K
12:04 22.00 22.00 21.99 21.99 7.3K
12:05 22.00 22.00 22.00 22.00 14.8K
12:06 22.00 22.00 21.99 21.99 8.6K
12:07 21.99 21.99 21.98 21.98 4.7K
12:08 21.98 21.98 21.98 21.98 2.6K
12:09 21.98 22.05 21.98 22.05 8.0K
12:10 22.04 22.06 22.04 22.06 1.2K
12:11 22.06 22.06 22.02 22.02 2.5K
12:12 22.02 22.02 22.00 22.00 2.0K
12:13 22.00 22.02 22.00 22.02 0.3K
12:14 22.02 22.04 22.02 22.04 1.5K
12:15 22.04 22.04 22.02 22.02 0.6K
12:16 22.02 22.03 22.01 22.03 3.1K
12:17 22.04 22.05 22.04 22.05 1.4K
12:18 22.05 22.06 22.05 22.06 1.2K
12:19 22.06 22.06 22.04 22.04 0.5K
12:20 22.06 22.06 22.03 22.03 2.3K
12:21 22.03 22.07 22.03 22.07 3.3K
12:22 22.07 22.07 22.01 22.01 4.5K
12:23 22.03 22.03 22.03 22.03 0.2K
12:24 22.03 22.03 22.03 22.03 0.4K
12:25 22.04 22.04 22.03 22.03 1.9K
12:26 22.03 22.03 22.02 22.02 1.1K
12:27 22.03 22.03 22.00 22.01 8.6K
12:28 22.00 22.02 22.00 22.02 2.1K
12:29 22.03 22.09 22.03 22.05 13.7K
12:30 22.05 22.08 22.05 22.07 3.0K
12:31 22.08 22.08 22.08 22.08 2.3K
12:32 22.08 22.08 22.08 22.08 0.8K
12:33 22.08 22.09 22.08 22.09 1.2K
12:34 22.09 22.12 22.09 22.12 3.6K
12:35 22.12 22.15 22.12 22.13 3.2K
12:36 22.12 22.12 22.12 22.12 4.0K
12:37 22.12 22.14 22.12 22.14 3.1K
12:38 22.14 22.15 22.14 22.15 1.8K
12:39 22.15 22.15 22.15 22.15 3.4K
12:40 22.15 22.16 22.15 22.16 1.4K
12:41 22.16 22.19 22.16 22.19 1.5K
12:42 22.19 22.19 22.18 22.18 6.3K
12:43 22.18 22.19 22.18 22.19 1.1K
12:44 22.19 22.19 22.19 22.19 6.1K
12:45 22.19 22.21 22.18 22.21 9.4K
12:46 22.20 22.22 22.20 22.22 10.2K
12:47 22.23 22.24 22.20 22.20 3.3K
12:48 22.21 22.22 22.21 22.22 1.9K
12:49 22.22 22.23 22.22 22.23 1.0K
12:50 22.23 22.23 22.21 22.21 2.1K
12:51 22.21 22.22 22.21 22.21 7.1K
12:52 22.21 22.24 22.21 22.24 1.9K
12:53 22.24 22.24 22.24 22.24 7.9K
12:54 22.24 22.24 22.24 22.24 0.2K
12:55 22.25 22.27 22.24 22.24 5.8K
12:56 22.24 22.25 22.24 22.25 0.9K
12:57 22.25 22.25 22.25 22.25 1.1K
12:58 22.23 22.23 22.23 22.23 2.5K
12:59 22.25 22.25 22.22 22.22 4.6K
13:00 22.23 22.23 22.23 22.23 1.4K
13:01 22.22 22.23 22.21 22.23 4.1K
13:02 22.23 22.23 22.23 22.23 1.0K
13:03 22.23 22.23 22.23 22.23 0.5K
13:04 22.23 22.23 22.23 22.23 0.3K
13:05 22.24 22.24 22.24 22.24 3.3K
13:06 22.24 22.25 22.24 22.25 1.3K
13:07 22.25 22.26 22.25 22.26 1.9K
13:08 22.26 22.27 22.26 22.26 3.1K
13:09 22.26 22.28 22.26 22.27 0.8K
13:10 22.25 22.25 22.25 22.25 5.6K
13:11 22.25 22.30 22.25 22.30 2.9K
13:12 22.29 22.31 22.29 22.31 2.6K
13:13 22.32 22.32 22.31 22.32 2.2K
13:14 22.32 22.34 22.32 22.34 1.1K
13:15 22.34 22.35 22.33 22.33 2.3K
13:16 22.36 22.37 22.36 22.36 3.0K
13:17 22.37 22.38 22.37 22.37 6.8K
13:18 22.36 22.41 22.35 22.41 17.2K
13:19 22.40 22.40 22.36 22.36 7.2K
13:20 22.36 22.36 22.36 22.36 1.3K
13:21 22.36 22.36 22.36 22.36 0.5K
13:22 22.36 22.36 22.36 22.36 0.9K
13:23 22.36 22.36 22.36 22.36 21.6K
13:24 22.36 22.37 22.35 22.37 13.0K
13:25 22.37 22.37 22.37 22.37 0.5K
13:26 22.35 22.37 22.35 22.37 4.5K
13:27 22.37 22.37 22.35 22.35 0.5K
13:28 22.35 22.35 22.28 22.28 7.7K
13:29 22.28 22.28 22.28 22.28 0.8K
13:30 22.26 22.27 22.26 22.26 3.4K
13:31 22.31 22.32 22.31 22.32 5.4K
13:32 22.32 22.32 22.32 22.32 0.8K
13:33 22.31 22.33 22.31 22.32 1.5K
13:34 22.31 22.32 22.31 22.31 2.7K
13:35 22.31 22.36 22.31 22.35 4.0K
13:36 22.35 22.35 22.34 22.34 2.1K
13:37 22.35 22.36 22.35 22.36 2.3K
13:38 22.39 22.41 22.39 22.40 1.6K
13:39 22.40 22.43 22.40 22.43 5.9K
13:40 22.43 22.43 22.43 22.43 1.1K
13:41 22.43 22.43 22.43 22.43 0.6K
13:42 22.40 22.40 22.37 22.38 7.1K
13:43 22.38 22.40 22.38 22.40 1.4K
13:44 22.40 22.40 22.38 22.38 1.9K
13:45 22.38 22.38 22.38 22.38 1.4K
13:46 22.38 22.40 22.38 22.39 6.0K
13:47 22.41 22.41 22.40 22.40 8.1K
13:48 22.40 22.49 22.40 22.47 8.8K
13:49 22.45 22.45 22.44 22.44 10.2K
13:50 22.42 22.45 22.42 22.45 4.1K
13:51 22.45 22.45 22.44 22.44 1.0K
13:52 22.45 22.45 22.45 22.45 2.5K
13:53 22.45 22.46 22.43 22.43 7.0K
13:54 22.41 22.41 22.36 22.38 10.7K
13:55 22.38 22.39 22.38 22.39 1.7K
13:56 22.39 22.39 22.36 22.36 2.7K
13:57 22.36 22.36 22.36 22.36 0.5K
13:58 22.36 22.37 22.36 22.37 0.8K
13:59 22.37 22.37 22.35 22.36 2.8K
14:00 22.36 22.36 22.36 22.36 1.0K
14:01 22.36 22.37 22.36 22.37 2.6K
14:02 22.37 22.39 22.37 22.39 1.7K
14:03 22.40 22.40 22.40 22.40 3.6K
14:04 22.40 22.40 22.40 22.40 1.0K
14:05 22.40 22.40 22.39 22.39 4.0K
14:06 22.37 22.40 22.37 22.40 5.5K
14:07 22.40 22.42 22.40 22.42 1.2K
14:08 22.39 22.39 22.39 22.39 4.3K
14:09 22.39 22.39 22.36 22.38 2.5K
14:10 22.38 22.38 22.37 22.37 1.0K
14:11 22.37 22.37 22.34 22.34 2.9K
14:12 22.34 22.35 22.34 22.35 1.0K
14:13 22.35 22.35 22.34 22.34 1.9K
14:14 22.35 22.35 22.35 22.35 1.3K
14:15 22.35 22.35 22.34 22.34 0.7K
14:16 22.34 22.34 22.34 22.34 0.8K
14:17 22.34 22.34 22.31 22.31 7.5K
14:18 22.33 22.33 22.33 22.33 2.2K
14:19 22.32 22.34 22.32 22.34 0.7K
14:20 22.34 22.34 22.33 22.33 2.8K
14:21 22.33 22.33 22.33 22.33 2.8K
14:22 22.28 22.28 22.28 22.28 3.3K
14:23 22.28 22.28 22.27 22.27 0.3K
14:24 22.22 22.22 22.20 22.20 8.0K
14:25 22.20 22.23 22.20 22.23 2.0K
14:26 22.23 22.24 22.23 22.24 1.7K
14:27 22.24 22.24 22.24 22.24 3.1K
14:28 22.24 22.25 22.24 22.24 2.8K
14:29 22.24 22.24 22.24 22.24 1.7K
14:30 22.23 22.25 22.23 22.24 3.5K
14:31 22.21 22.23 22.20 22.23 4.8K
14:32 22.22 22.22 22.22 22.22 0.7K
14:33 22.22 22.22 22.22 22.22 0.3K
14:34 22.22 22.22 22.22 22.22 0.7K
14:35 22.22 22.22 22.20 22.20 4.1K
14:36 22.20 22.20 22.20 22.20 0.6K
14:37 22.20 22.20 22.20 22.20 0.6K
14:38 22.20 22.20 22.20 22.20 1.2K
14:39 22.20 22.20 22.19 22.19 1.3K
14:40 22.19 22.23 22.19 22.23 4.6K
14:41 22.24 22.24 22.22 22.22 3.6K
14:42 22.23 22.23 22.21 22.21 2.1K
14:43 22.21 22.22 22.21 22.22 0.9K
14:44 22.22 22.23 22.22 22.23 0.6K
14:45 22.23 22.23 22.23 22.23 0.1K
14:46 22.23 22.23 22.23 22.23 2.9K
14:47 22.23 22.25 22.23 22.25 3.7K
14:48 22.25 22.25 22.25 22.25 1.0K
14:49 22.25 22.26 22.25 22.25 2.3K
14:50 22.25 22.25 22.25 22.25 0.4K
14:51 22.25 22.26 22.25 22.26 2.5K
14:52 22.26 22.27 22.26 22.27 1.5K
14:53 22.26 22.26 22.23 22.26 4.0K
14:54 22.26 22.27 22.26 22.27 2.0K
14:55 22.27 22.28 22.27 22.27 3.3K
14:56 22.27 22.27 22.27 22.27 2.2K
14:57 22.27 22.27 22.27 22.27 0.9K
14:58 22.27 22.27 22.27 22.27 4.5K
14:59 22.23 22.23 22.23 22.23 5.1K
15:00 22.22 22.23 22.18 22.18 6.2K
15:01 22.18 22.18 22.18 22.18 1.7K
15:02 22.18 22.18 22.18 22.18 0.7K
15:03 22.18 22.18 22.18 22.18 0.3K
15:04 22.18 22.20 22.18 22.20 12.9K
15:05 22.23 22.23 22.19 22.19 4.3K
15:06 22.19 22.20 22.19 22.20 2.0K
15:07 22.20 22.20 22.17 22.17 15.0K
15:08 22.18 22.18 22.15 22.15 2.4K
15:09 22.15 22.15 22.15 22.15 12.5K
15:10 22.14 22.14 22.12 22.13 1.5K
15:11 22.13 22.13 22.13 22.13 1.8K
15:12 22.11 22.11 22.10 22.11 3.8K
15:13 22.10 22.13 22.10 22.13 2.5K
15:14 22.13 22.13 22.13 22.13 1.1K
15:15 22.15 22.15 22.13 22.14 6.8K
15:16 22.14 22.15 22.14 22.15 2.7K
15:17 22.15 22.16 22.15 22.16 1.0K
15:18 22.16 22.17 22.16 22.17 1.7K
15:19 22.17 22.23 22.17 22.23 3.7K
15:20 22.22 22.22 22.19 22.19 4.2K
15:21 22.20 22.21 22.20 22.20 5.1K
15:22 22.21 22.24 22.21 22.24 10.8K
15:23 22.24 22.24 22.19 22.21 14.1K
15:24 22.21 22.21 22.19 22.19 5.7K
15:25 22.19 22.19 22.19 22.19 2.2K
15:26 22.19 22.19 22.17 22.17 3.0K
15:27 22.18 22.18 22.14 22.14 30.7K
15:28 22.14 22.16 22.14 22.16 5.1K
15:29 22.16 22.16 22.15 22.15 4.1K
15:30 22.17 22.18 22.17 22.18 3.0K
15:31 22.18 22.21 22.18 22.20 5.7K
15:32 22.18 22.21 22.18 22.20 7.0K
15:33 22.17 22.17 22.15 22.15 12.9K
15:34 22.15 22.16 22.15 22.16 7.9K
15:35 22.15 22.15 22.11 22.11 7.7K
15:36 22.07 22.15 22.07 22.15 11.4K
15:37 22.15 22.15 22.14 22.15 3.4K
15:38 22.15 22.17 22.14 22.14 4.7K
15:39 22.15 22.16 22.15 22.16 3.6K
15:40 22.16 22.17 22.15 22.15 15.1K
15:41 22.15 22.18 22.15 22.18 4.6K
15:42 22.18 22.21 22.18 22.21 11.5K
15:43 22.20 22.22 22.20 22.22 10.7K
15:44 22.23 22.23 22.20 22.20 7.4K
15:45 22.19 22.19 22.17 22.17 9.2K
15:46 22.17 22.18 22.17 22.18 5.0K
15:47 22.19 22.19 22.17 22.19 12.1K
15:48 22.18 22.20 22.18 22.19 8.5K
15:49 22.19 22.25 22.19 22.24 9.3K
15:50 22.27 22.27 22.23 22.23 27.2K
15:51 22.19 22.20 22.18 22.20 12.9K
15:52 22.20 22.20 22.14 22.15 12.2K
15:53 22.15 22.16 22.15 22.15 6.7K
15:54 22.17 22.19 22.17 22.19 23.4K
15:55 22.19 22.21 22.19 22.21 17.7K
15:56 22.16 22.16 22.13 22.15 21.1K
15:57 22.16 22.18 22.15 22.18 29.5K
15:58 22.19 22.20 22.18 22.18 28.7K
15:59 22.19 22.19 22.18 22.19 37.8K
16:00 22.18 22.19 22.15 22.18 450.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available