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 26.26 26.80 25.36 25.63 75.7K
09:32 25.80 26.00 25.80 25.84 40.0K
09:33 26.06 26.41 26.06 26.25 8.7K
09:34 26.89 27.17 26.79 27.17 13.3K
09:35 27.16 27.17 27.12 27.14 15.8K
09:36 27.11 27.49 27.08 27.47 11.1K
09:37 27.46 27.69 27.46 27.69 25.6K
09:38 27.84 27.84 27.26 27.35 60.9K
09:39 27.30 27.33 26.98 26.98 54.4K
09:40 26.98 27.09 26.98 27.09 2.1K
09:41 27.12 27.12 27.01 27.01 8.2K
09:42 26.88 26.88 26.84 26.84 19.0K
09:43 26.84 26.89 26.84 26.89 19.2K
09:44 26.89 26.89 26.86 26.86 9.1K
09:45 26.94 26.94 26.87 26.91 2.3K
09:46 26.89 27.37 26.89 27.37 22.4K
09:47 27.37 27.37 27.15 27.19 6.1K
09:48 27.19 27.19 27.13 27.16 2.3K
09:49 27.16 27.17 27.11 27.11 3.6K
09:50 27.11 27.11 26.92 26.93 15.8K
09:51 27.03 27.05 26.96 26.96 28.5K
09:52 27.07 27.22 27.07 27.16 18.3K
09:53 27.21 27.21 27.21 27.21 7.3K
09:54 27.15 27.28 27.15 27.28 15.2K
09:55 27.24 27.25 27.15 27.19 11.6K
09:56 27.19 27.24 27.19 27.23 15.9K
09:57 27.19 27.30 27.17 27.26 13.2K
09:58 27.26 27.26 27.19 27.23 36.4K
09:59 27.23 27.31 27.18 27.31 11.8K
10:00 27.31 27.33 27.31 27.32 5.6K
10:01 27.26 27.34 27.21 27.26 19.6K
10:02 27.31 27.37 27.29 27.37 14.7K
10:03 27.37 27.37 27.27 27.27 8.8K
10:04 27.32 27.32 27.29 27.29 2.3K
10:05 27.33 27.39 27.33 27.34 3.8K
10:06 27.36 27.38 27.29 27.35 77.4K
10:07 27.31 27.38 27.30 27.38 48.1K
10:08 27.36 27.50 27.36 27.41 32.9K
10:09 27.50 27.58 27.45 27.58 33.4K
10:10 27.62 27.71 27.61 27.69 28.8K
10:11 27.53 27.66 27.53 27.57 20.8K
10:12 27.62 27.68 27.60 27.60 156.3K
10:13 27.37 27.39 27.30 27.33 18.0K
10:14 27.26 27.50 27.26 27.50 28.5K
10:15 27.36 27.39 27.33 27.35 72.1K
10:16 27.35 27.37 27.32 27.37 53.0K
10:17 27.34 27.41 27.34 27.41 36.9K
10:18 27.46 27.47 27.46 27.46 26.3K
10:19 27.40 27.40 27.26 27.26 250.7K
10:20 27.29 27.29 27.29 27.29 2.9K
10:21 27.21 27.30 27.21 27.26 10.7K
10:22 27.26 27.36 27.26 27.36 24.9K
10:23 27.36 27.46 27.36 27.41 3.5K
10:24 27.41 27.53 27.41 27.50 15.3K
10:25 27.50 27.52 27.50 27.50 13.3K
10:26 27.51 27.54 27.51 27.54 24.2K
10:27 27.54 27.58 27.52 27.52 23.5K
10:28 27.52 27.70 27.52 27.63 85.3K
10:29 27.60 27.69 27.60 27.69 62.1K
10:30 27.70 27.73 27.70 27.73 5.0K
10:31 27.71 27.78 27.71 27.78 7.7K
10:32 27.80 27.89 27.80 27.83 90.7K
10:33 27.75 27.87 27.75 27.84 11.8K
10:34 27.85 27.94 27.85 27.93 17.7K
10:35 27.88 27.88 27.85 27.85 68.6K
10:36 27.85 27.91 27.85 27.88 23.8K
10:37 27.91 28.04 27.90 27.90 17.8K
10:38 27.90 28.02 27.90 28.02 16.4K
10:39 27.97 27.97 27.97 27.97 9.5K
10:40 27.98 28.00 27.98 28.00 7.4K
10:41 28.03 28.04 28.02 28.03 5.0K
10:42 27.95 27.98 27.94 27.96 11.5K
10:43 27.96 27.98 27.91 27.94 8.9K
10:44 27.94 27.98 27.94 27.98 8.7K
10:45 27.96 27.96 27.91 27.91 10.3K
10:46 27.92 28.07 27.90 28.07 23.3K
10:47 28.07 28.07 27.98 27.98 46.4K
10:48 28.00 28.00 27.96 27.99 97.5K
10:49 27.99 27.99 27.92 27.92 60.0K
10:50 27.90 28.04 27.90 28.04 6.5K
10:51 28.04 28.07 27.98 27.99 4.6K
10:52 27.97 27.98 27.93 27.98 204.8K
10:53 27.90 27.93 27.90 27.93 2.7K
10:54 27.94 27.94 27.71 27.85 15.7K
10:55 27.89 27.97 27.85 27.96 14.3K
10:56 27.97 28.02 27.90 28.02 7.3K
10:57 28.02 28.06 28.02 28.02 3.8K
10:58 28.01 28.03 28.00 28.01 15.8K
10:59 28.03 28.05 28.03 28.03 10.4K
11:00 28.00 28.07 27.99 28.07 22.5K
11:01 28.06 28.08 28.00 28.00 9.3K
11:02 28.00 28.02 28.00 28.00 7.3K
11:03 28.00 28.02 28.00 28.02 6.9K
11:04 28.02 28.16 28.02 28.11 14.3K
11:05 28.11 28.11 28.05 28.06 4.3K
11:06 28.01 28.03 27.97 28.01 7.6K
11:07 28.01 28.09 28.01 28.09 10.2K
11:08 28.09 28.21 28.09 28.21 9.6K
11:09 28.35 28.35 28.35 28.35 24.9K
11:10 28.31 28.31 28.18 28.21 21.2K
11:11 28.21 28.21 28.12 28.12 22.7K
11:12 28.15 28.15 28.12 28.12 8.2K
11:13 28.12 28.12 28.06 28.06 34.7K
11:14 28.06 28.06 28.05 28.05 51.2K
11:15 28.05 28.12 28.02 28.02 13.1K
11:16 28.02 28.07 28.02 28.07 3.7K
11:17 28.00 28.03 28.00 28.03 4.2K
11:18 28.03 28.09 28.02 28.09 4.4K
11:19 28.09 28.09 28.05 28.05 1.3K
11:20 28.04 28.07 28.01 28.01 11.2K
11:21 28.05 28.09 28.05 28.09 12.1K
11:22 28.09 28.10 28.09 28.10 2.2K
11:23 28.08 28.21 28.08 28.21 9.9K
11:24 28.21 28.30 28.21 28.30 16.6K
11:25 28.30 28.32 28.30 28.30 14.0K
11:26 28.32 28.33 28.30 28.33 10.0K
11:27 28.33 28.33 28.32 28.32 2.8K
11:28 28.30 28.38 28.30 28.38 10.1K
11:29 28.38 28.43 28.38 28.43 8.4K
11:30 28.39 28.39 28.21 28.21 12.4K
11:31 28.22 28.27 28.22 28.25 25.1K
11:32 28.25 28.26 28.13 28.18 18.3K
11:33 28.18 28.18 28.08 28.08 18.5K
11:34 28.14 28.14 28.06 28.10 65.1K
11:35 28.09 28.13 28.06 28.13 74.5K
11:36 28.11 28.17 28.11 28.17 7.9K
11:37 28.17 28.18 28.12 28.12 10.2K
11:38 28.12 28.14 28.12 28.12 24.7K
11:39 28.12 28.14 28.06 28.06 9.9K
11:40 28.08 28.08 28.00 28.00 355.1K
11:41 28.00 28.00 27.95 27.97 29.8K
11:42 27.98 27.98 27.98 27.98 11.8K
11:43 27.98 28.01 27.98 27.98 3.0K
11:44 27.98 28.01 27.98 28.00 8.6K
11:45 28.01 28.01 27.98 28.00 10.0K
11:46 28.01 28.01 27.93 27.97 21.0K
11:47 27.92 27.92 27.72 27.74 15.4K
11:48 27.78 27.78 27.66 27.66 30.7K
11:49 27.76 27.80 27.73 27.80 28.1K
11:50 27.78 27.82 27.77 27.82 8.3K
11:51 27.82 27.82 27.73 27.73 1.9K
11:52 27.73 27.91 27.73 27.91 49.6K
11:53 27.91 27.91 27.87 27.87 1.0K
11:54 27.87 27.87 27.75 27.78 25.6K
11:55 27.78 27.81 27.78 27.79 2.9K
11:56 27.79 27.84 27.79 27.84 8.0K
11:57 27.84 27.84 27.84 27.84 1.4K
11:58 27.84 27.89 27.84 27.89 6.6K
11:59 27.89 27.90 27.88 27.90 2.1K
12:00 27.86 27.86 27.77 27.77 13.2K
12:01 27.75 27.82 27.75 27.75 33.8K
12:02 27.76 27.76 27.67 27.67 24.3K
12:03 27.67 27.81 27.67 27.81 48.7K
12:04 27.79 27.81 27.75 27.75 12.1K
12:05 27.75 27.75 27.65 27.65 74.3K
12:06 27.65 27.72 27.65 27.72 54.5K
12:07 27.71 27.86 27.71 27.86 11.7K
12:08 27.88 27.94 27.88 27.94 11.1K
12:09 27.94 27.98 27.94 27.98 5.7K
12:10 27.94 27.94 27.92 27.92 6.5K
12:11 27.89 27.90 27.85 27.85 14.9K
12:12 27.90 27.91 27.84 27.84 3.7K
12:13 27.87 27.87 27.83 27.86 2.1K
12:14 27.86 27.86 27.82 27.85 8.8K
12:15 27.85 27.85 27.81 27.81 3.5K
12:16 27.84 27.88 27.81 27.88 10.9K
12:17 27.88 27.88 27.84 27.84 3.1K
12:18 27.84 27.86 27.84 27.84 6.2K
12:19 27.84 27.84 27.80 27.80 4.3K
12:20 27.80 27.82 27.80 27.82 4.9K
12:21 27.83 27.86 27.83 27.84 4.7K
12:22 27.84 27.86 27.84 27.84 0.9K
12:23 27.83 27.86 27.83 27.86 1.9K
12:24 27.86 27.87 27.85 27.85 2.8K
12:25 27.85 27.85 27.84 27.84 3.3K
12:26 27.84 27.86 27.84 27.85 4.8K
12:27 27.87 27.87 27.86 27.86 2.2K
12:28 27.86 27.96 27.86 27.91 27.4K
12:29 28.01 28.02 27.92 27.94 32.2K
12:30 27.92 27.96 27.90 27.96 3.4K
12:31 28.01 28.01 27.99 27.99 7.0K
12:32 27.99 27.99 27.98 27.99 4.8K
12:33 27.99 27.99 27.98 27.98 3.2K
12:34 27.98 27.98 27.95 27.96 5.2K
12:35 27.94 27.94 27.92 27.92 10.0K
12:36 27.92 27.93 27.92 27.93 3.1K
12:37 27.93 27.93 27.93 27.93 2.6K
12:38 27.90 27.96 27.90 27.96 9.5K
12:39 27.97 28.00 27.97 27.98 7.5K
12:40 27.98 28.06 27.98 28.02 12.5K
12:41 28.02 28.02 27.96 27.99 21.3K
12:42 27.99 27.99 27.99 27.99 1.0K
12:43 28.03 28.03 28.00 28.01 13.8K
12:44 28.02 28.02 28.00 28.00 4.4K
12:45 28.00 28.01 27.99 28.01 7.5K
12:46 28.01 28.01 27.99 27.99 1.7K
12:47 28.00 28.00 28.00 28.00 3.0K
12:48 28.00 28.01 28.00 28.00 8.6K
12:49 27.98 27.98 27.95 27.95 4.7K
12:50 27.95 27.96 27.94 27.95 9.5K
12:51 27.97 27.97 27.82 27.82 17.3K
12:52 27.84 27.92 27.83 27.88 8.8K
12:53 27.88 27.88 27.88 27.88 1.1K
12:54 27.88 27.88 27.88 27.88 2.0K
12:55 27.88 27.93 27.88 27.93 10.3K
12:56 27.93 27.96 27.89 27.96 47.2K
12:57 27.95 27.98 27.94 27.98 12.7K
12:58 27.93 27.95 27.93 27.94 3.5K
12:59 27.94 27.97 27.91 27.91 3.5K
13:00 27.91 27.92 27.90 27.90 6.1K
13:01 27.91 27.91 27.83 27.90 17.4K
13:02 27.86 27.93 27.86 27.92 34.4K
13:03 27.90 27.90 27.90 27.90 18.6K
13:04 27.90 27.92 27.90 27.92 4.8K
13:05 27.90 27.90 27.89 27.89 9.4K
13:06 27.89 27.89 27.88 27.88 5.6K
13:07 27.82 27.82 27.73 27.75 22.2K
13:08 27.83 27.86 27.83 27.86 14.9K
13:09 27.87 27.87 27.83 27.85 13.3K
13:10 27.82 27.85 27.82 27.85 7.9K
13:11 27.85 27.86 27.70 27.70 223.4K
13:12 27.74 27.74 27.60 27.60 15.6K
13:13 27.62 27.62 27.51 27.52 9.5K
13:14 27.51 27.57 27.46 27.57 50.4K
13:15 27.57 27.60 27.55 27.60 16.7K
13:16 27.60 27.61 27.57 27.58 16.9K
13:17 27.58 27.60 27.56 27.60 19.5K
13:18 27.58 27.59 27.55 27.57 13.2K
13:19 27.57 27.58 27.54 27.54 48.7K
13:20 27.57 27.57 27.53 27.54 15.8K
13:21 27.57 27.57 27.56 27.57 9.9K
13:22 27.57 27.59 27.56 27.58 15.2K
13:23 27.57 27.58 27.56 27.57 10.2K
13:24 27.55 27.56 27.51 27.56 22.7K
13:25 27.56 27.56 27.52 27.52 22.4K
13:26 27.52 27.52 27.30 27.30 25.4K
13:27 27.32 27.38 27.28 27.28 14.3K
13:28 27.28 27.28 27.17 27.17 5.4K
13:29 27.14 27.26 27.14 27.26 8.8K
13:30 27.26 27.33 27.26 27.29 7.7K
13:31 27.25 27.25 27.24 27.24 6.1K
13:32 27.24 27.26 27.24 27.26 3.0K
13:33 27.25 27.25 27.23 27.23 4.7K
13:34 27.23 27.23 27.22 27.23 5.5K
13:35 27.23 27.25 27.23 27.25 20.3K
13:36 27.25 27.25 27.22 27.23 5.6K
13:37 27.23 27.24 27.23 27.24 2.5K
13:38 27.24 27.26 27.24 27.26 4.4K
13:39 27.23 27.28 27.23 27.28 6.6K
13:40 27.27 27.31 27.27 27.27 5.0K
13:41 27.27 27.38 27.27 27.38 8.6K
13:42 27.38 27.38 27.32 27.37 3.8K
13:43 27.34 27.37 27.34 27.36 7.7K
13:44 27.36 27.36 27.35 27.35 1.1K
13:45 27.35 27.36 27.30 27.30 2.8K
13:46 27.32 27.32 27.28 27.29 10.6K
13:47 27.29 27.29 27.24 27.24 20.6K
13:48 27.24 27.24 27.22 27.24 14.7K
13:49 27.24 27.24 27.22 27.22 11.2K
13:50 27.22 27.22 26.99 27.08 83.6K
13:51 27.04 27.04 26.88 26.91 62.1K
13:52 26.84 26.84 26.74 26.74 7.6K
13:53 26.82 26.82 26.73 26.73 16.1K
13:54 26.73 26.73 26.57 26.57 12.6K
13:55 26.70 26.73 26.69 26.69 42.6K
13:56 26.66 26.78 26.66 26.78 13.5K
13:57 26.78 26.80 26.75 26.75 46.9K
13:58 26.76 26.84 26.75 26.75 22.2K
13:59 26.76 26.77 26.76 26.77 13.4K
14:00 26.78 26.80 26.78 26.80 5.2K
14:01 26.83 26.83 26.83 26.83 4.5K
14:02 26.80 26.80 26.79 26.79 3.4K
14:03 26.79 26.79 26.79 26.79 2.3K
14:04 26.79 26.89 26.79 26.89 5.9K
14:05 26.89 26.90 26.89 26.90 9.3K
14:06 26.90 26.99 26.90 26.99 10.0K
14:07 26.99 27.00 26.97 27.00 16.7K
14:08 26.98 27.00 26.96 27.00 14.6K
14:09 27.01 27.01 27.00 27.00 8.5K
14:10 27.00 27.02 27.00 27.02 12.2K
14:11 27.01 27.03 27.01 27.03 5.6K
14:12 27.03 27.04 27.03 27.04 2.8K
14:13 27.05 27.06 26.90 26.93 11.5K
14:14 26.86 26.86 26.58 26.58 29.5K
14:15 26.58 26.60 26.48 26.50 45.7K
14:16 26.51 26.79 26.51 26.79 73.7K
14:17 26.87 26.87 26.74 26.74 10.0K
14:18 26.53 26.55 26.53 26.53 45.4K
14:19 26.53 26.64 26.53 26.64 5.4K
14:20 26.64 26.64 26.61 26.61 2.1K
14:21 26.61 26.61 26.59 26.59 5.3K
14:22 26.59 26.66 26.59 26.66 3.3K
14:23 26.66 26.82 26.66 26.82 12.6K
14:24 26.83 26.83 26.82 26.82 31.3K
14:25 26.82 26.83 26.82 26.83 2.4K
14:26 26.86 26.91 26.86 26.91 6.4K
14:27 26.94 26.95 26.88 26.88 25.6K
14:28 26.88 26.93 26.88 26.93 19.8K
14:29 26.94 26.97 26.93 26.96 3.4K
14:30 26.92 26.96 26.92 26.93 6.4K
14:31 26.97 26.97 26.94 26.96 18.0K
14:32 26.96 26.96 26.95 26.95 6.5K
14:33 26.95 26.98 26.95 26.98 24.9K
14:34 27.00 27.01 26.98 26.98 7.1K
14:35 27.02 27.13 27.02 27.13 34.0K
14:36 27.11 27.12 27.07 27.07 22.0K
14:37 27.12 27.12 27.12 27.12 11.6K
14:38 27.13 27.18 27.13 27.17 19.3K
14:39 27.19 27.19 27.19 27.19 1.8K
14:40 27.23 27.27 27.22 27.27 13.6K
14:41 27.25 27.29 27.21 27.21 30.6K
14:42 27.24 27.30 27.24 27.30 29.5K
14:43 27.30 27.30 27.19 27.29 27.5K
14:44 27.28 27.31 27.21 27.23 25.6K
14:45 27.24 27.27 27.23 27.26 3.2K
14:46 27.27 27.32 27.27 27.32 6.2K
14:47 27.34 27.34 27.28 27.28 15.0K
14:48 27.33 27.33 27.20 27.24 168.2K
14:49 27.24 27.25 27.23 27.23 12.1K
14:50 27.17 27.19 27.15 27.15 5.8K
14:51 27.10 27.14 27.10 27.14 12.2K
14:52 27.14 27.14 27.09 27.09 2.6K
14:53 27.09 27.12 27.09 27.12 5.5K
14:54 27.11 27.14 27.11 27.14 6.4K
14:55 27.14 27.19 27.12 27.19 7.2K
14:56 27.14 27.17 27.10 27.14 10.7K
14:57 27.14 27.17 27.14 27.16 8.5K
14:58 27.16 27.16 27.10 27.13 1.5K
14:59 27.13 27.19 27.10 27.19 7.5K
15:00 27.17 27.17 27.10 27.10 43.8K
15:01 27.09 27.09 26.99 26.99 14.4K
15:02 26.99 27.03 26.99 26.99 9.2K
15:03 26.99 27.09 26.99 27.05 10.3K
15:04 27.05 27.05 27.00 27.05 21.9K
15:05 27.05 27.08 27.05 27.05 3.4K
15:06 27.05 27.05 27.00 27.02 9.5K
15:07 27.02 27.02 27.00 27.00 1.7K
15:08 27.00 27.07 27.00 27.06 10.8K
15:09 27.09 27.10 27.09 27.10 12.4K
15:10 27.10 27.10 27.09 27.09 9.4K
15:11 27.05 27.06 27.05 27.06 8.5K
15:12 27.06 27.06 27.05 27.05 8.0K
15:13 27.05 27.05 27.02 27.02 7.4K
15:14 27.02 27.02 27.01 27.02 11.7K
15:15 27.02 27.03 27.02 27.03 11.1K
15:16 27.03 27.03 26.98 27.01 34.2K
15:17 27.01 27.06 27.01 27.06 4.3K
15:18 27.05 27.09 26.96 26.96 226.5K
15:19 26.91 26.98 26.84 26.93 20.4K
15:20 26.91 26.91 26.90 26.90 20.5K
15:21 26.91 26.91 26.90 26.91 41.9K
15:22 26.91 26.93 26.87 26.87 15.3K
15:23 26.91 26.91 26.82 26.88 15.8K
15:24 26.88 26.88 26.86 26.87 10.4K
15:25 26.87 26.87 26.83 26.83 18.9K
15:26 26.81 26.88 26.81 26.88 14.2K
15:27 26.89 26.94 26.89 26.94 14.7K
15:28 26.95 26.95 26.91 26.91 4.5K
15:29 26.91 26.91 26.85 26.85 18.8K
15:30 26.85 26.85 26.83 26.84 2.7K
15:31 26.83 26.92 26.83 26.92 14.3K
15:32 26.92 27.00 26.92 27.00 16.4K
15:33 27.00 27.04 27.00 27.04 15.5K
15:34 27.02 27.11 27.02 27.11 25.6K
15:35 27.11 27.12 27.10 27.12 12.3K
15:36 27.12 27.13 27.10 27.11 17.0K
15:37 27.11 27.11 27.04 27.04 9.6K
15:38 27.03 27.03 27.03 27.03 2.9K
15:39 27.03 27.11 27.03 27.11 11.6K
15:40 27.11 27.11 27.07 27.07 8.1K
15:41 27.06 27.06 27.03 27.03 8.7K
15:42 27.07 27.07 27.00 27.00 25.6K
15:43 27.00 27.08 27.00 27.07 15.5K
15:44 27.08 27.09 27.07 27.08 10.6K
15:45 27.09 27.12 27.09 27.11 16.4K
15:46 27.12 27.18 27.12 27.18 15.4K
15:47 27.19 27.19 27.11 27.15 24.4K
15:48 27.18 27.18 27.16 27.17 11.7K
15:49 27.19 27.32 27.19 27.32 53.8K
15:50 27.23 27.23 27.15 27.15 36.9K
15:51 27.14 27.14 27.03 27.03 32.4K
15:52 27.04 27.04 26.99 27.01 21.1K
15:53 27.00 27.04 27.00 27.04 36.2K
15:54 27.02 27.02 26.99 26.99 21.7K
15:55 27.06 27.07 27.03 27.07 22.9K
15:56 27.03 27.03 26.91 26.93 45.9K
15:57 26.95 26.95 26.89 26.90 52.6K
15:58 26.91 26.92 26.89 26.90 72.3K
15:59 26.94 26.96 26.94 26.96 76.8K
16:00 26.96 26.97 23.85 26.94 874.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available