Acadia Healthcare

ACHC
🏛️ usa →
26.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.55 22.64 22.55 22.63 25.3K
09:32 22.63 22.63 22.63 22.63 0.1K
09:33 22.42 22.42 22.23 22.23 2.2K
09:34 22.04 22.04 21.92 21.92 8.9K
09:35 21.92 22.01 21.92 22.01 0.2K
09:36 21.98 22.00 21.92 21.92 1.1K
09:37 21.92 22.24 21.92 22.13 6.3K
09:38 22.14 22.14 22.14 22.14 0.2K
09:39 22.14 22.14 21.99 21.99 1.7K
09:40 21.99 22.05 21.99 22.05 0.8K
09:41 22.05 22.06 21.99 22.06 0.6K
09:42 21.99 21.99 21.95 21.95 2.8K
09:43 22.00 22.03 22.00 22.00 1.6K
09:44 22.00 22.01 22.00 22.01 0.9K
09:45 22.01 22.01 21.97 21.98 1.5K
09:46 21.98 22.01 21.98 22.01 1.5K
09:47 22.01 22.02 21.99 22.01 1.7K
09:48 21.99 21.99 21.98 21.98 1.4K
09:49 21.98 22.04 21.98 22.04 5.0K
09:50 22.07 22.07 22.05 22.05 4.2K
09:51 22.04 22.04 22.03 22.04 6.0K
09:52 22.04 22.04 22.04 22.04 3.1K
09:53 22.03 22.03 22.02 22.03 5.2K
09:54 22.03 22.03 22.01 22.01 0.1K
09:55 22.01 22.07 22.01 22.07 1.3K
09:56 22.06 22.06 22.01 22.05 1.2K
09:57 22.05 22.05 21.94 21.96 5.5K
09:58 21.96 21.99 21.96 21.99 0.7K
09:59 21.99 21.99 21.99 21.99 0.3K
10:00 21.99 21.99 21.93 21.93 1.7K
10:01 21.93 21.93 21.89 21.89 5.2K
10:02 21.89 21.89 21.86 21.88 8.4K
10:03 21.84 21.84 21.84 21.84 1.3K
10:04 21.84 21.84 21.83 21.83 0.9K
10:05 21.83 21.84 21.82 21.84 11.5K
10:06 21.86 21.86 21.84 21.84 4.2K
10:07 21.84 21.84 21.82 21.82 2.4K
10:08 21.81 21.81 21.78 21.78 1.3K
10:09 21.79 21.79 21.73 21.73 3.7K
10:10 21.73 21.73 21.72 21.72 0.7K
10:11 21.72 21.74 21.72 21.74 3.4K
10:12 21.74 21.75 21.74 21.75 2.4K
10:13 21.75 21.79 21.75 21.79 5.8K
10:14 21.79 21.80 21.79 21.79 2.3K
10:15 21.79 21.80 21.76 21.76 2.7K
10:16 21.76 21.79 21.76 21.79 1.6K
10:17 21.79 21.80 21.79 21.80 5.4K
10:18 21.79 21.79 21.78 21.78 1.3K
10:19 21.78 21.78 21.75 21.77 5.9K
10:20 21.77 21.82 21.77 21.82 3.0K
10:21 21.81 21.81 21.81 21.81 1.2K
10:22 21.85 21.85 21.82 21.82 3.3K
10:23 21.82 21.82 21.82 21.82 0.3K
10:24 21.82 21.84 21.82 21.82 3.0K
10:25 21.82 21.82 21.82 21.82 0.4K
10:26 21.83 21.83 21.82 21.82 1.3K
10:27 21.83 21.83 21.82 21.83 3.0K
10:28 21.83 21.84 21.83 21.84 1.4K
10:29 21.84 21.84 21.84 21.84 0.5K
10:30 21.84 21.84 21.81 21.81 1.9K
10:31 21.81 21.81 21.80 21.80 1.0K
10:32 21.83 21.84 21.83 21.83 5.1K
10:33 21.83 21.83 21.77 21.77 2.7K
10:34 21.77 21.77 21.76 21.76 2.2K
10:35 21.76 21.76 21.73 21.74 5.3K
10:36 21.76 21.78 21.76 21.78 1.9K
10:37 21.78 21.78 21.74 21.74 0.9K
10:38 21.74 21.76 21.74 21.76 2.5K
10:39 21.76 21.78 21.71 21.71 3.3K
10:40 21.71 21.71 21.70 21.70 1.4K
10:41 21.68 21.68 21.67 21.67 0.8K
10:42 21.67 21.71 21.67 21.71 6.9K
10:43 21.71 21.72 21.71 21.72 0.8K
10:44 21.72 21.72 21.71 21.71 3.3K
10:45 21.71 21.71 21.68 21.68 7.1K
10:46 21.68 21.68 21.68 21.68 0.4K
10:47 21.68 21.68 21.63 21.67 6.3K
10:48 21.67 21.70 21.66 21.66 3.4K
10:49 21.66 21.68 21.66 21.68 1.6K
10:50 21.68 21.72 21.68 21.72 1.5K
10:51 21.72 21.73 21.72 21.73 1.2K
10:52 21.73 21.73 21.73 21.73 0.5K
10:53 21.73 21.73 21.71 21.71 0.8K
10:54 21.72 21.72 21.72 21.72 1.3K
10:55 21.72 21.72 21.68 21.68 1.6K
10:56 21.68 21.68 21.68 21.68 1.8K
10:57 21.68 21.68 21.68 21.68 4.5K
10:58 21.68 21.71 21.68 21.71 2.2K
10:59 21.73 21.73 21.72 21.73 2.9K
11:00 21.73 21.73 21.73 21.73 0.6K
11:01 21.73 21.73 21.72 21.72 1.5K
11:02 21.71 21.71 21.71 21.71 1.1K
11:03 21.71 21.71 21.71 21.71 0.6K
11:04 21.71 21.75 21.70 21.74 6.9K
11:05 21.74 21.74 21.74 21.74 0.7K
11:06 21.75 21.75 21.71 21.71 2.1K
11:07 21.71 21.73 21.71 21.73 5.9K
11:08 21.73 21.74 21.73 21.74 0.9K
11:09 21.74 21.74 21.74 21.74 0.9K
11:10 21.74 21.74 21.73 21.73 0.8K
11:11 21.73 21.73 21.71 21.73 3.3K
11:12 21.73 21.73 21.73 21.73 0.3K
11:13 21.73 21.76 21.73 21.76 2.7K
11:14 21.79 21.80 21.79 21.80 1.7K
11:15 21.80 21.82 21.80 21.82 2.9K
11:16 21.82 21.82 21.82 21.82 0.5K
11:17 21.82 21.82 21.81 21.81 4.5K
11:18 21.81 21.81 21.79 21.79 2.1K
11:19 21.79 21.79 21.79 21.79 0.4K
11:20 21.79 21.83 21.79 21.83 3.5K
11:21 21.82 21.82 21.77 21.77 13.1K
11:22 21.77 21.77 21.76 21.76 1.1K
11:23 21.76 21.77 21.76 21.77 1.1K
11:24 21.77 21.77 21.77 21.77 0.7K
11:25 21.77 21.77 21.75 21.75 0.7K
11:26 21.75 21.75 21.71 21.71 1.9K
11:27 21.71 21.71 21.70 21.70 4.9K
11:28 21.70 21.71 21.62 21.62 12.7K
11:29 21.61 21.61 21.59 21.59 2.1K
11:30 21.59 21.59 21.58 21.58 1.4K
11:31 21.58 21.58 21.56 21.56 0.2K
11:32 21.56 21.57 21.56 21.57 1.6K
11:33 21.57 21.57 21.54 21.55 1.7K
11:34 21.52 21.52 21.48 21.48 3.3K
11:35 21.52 21.55 21.52 21.52 7.4K
11:36 21.53 21.53 21.52 21.52 1.1K
11:37 21.52 21.53 21.52 21.53 2.1K
11:38 21.49 21.49 21.46 21.46 2.6K
11:39 21.46 21.46 21.45 21.45 0.7K
11:40 21.45 21.45 21.45 21.45 0.5K
11:41 21.45 21.45 21.42 21.43 2.7K
11:42 21.43 21.50 21.43 21.48 4.2K
11:43 21.48 21.48 21.48 21.48 0.4K
11:44 21.48 21.48 21.48 21.48 0.5K
11:45 21.49 21.49 21.47 21.47 0.6K
11:46 21.47 21.49 21.47 21.48 7.2K
11:47 21.48 21.48 21.46 21.46 4.0K
11:48 21.45 21.48 21.45 21.45 4.0K
11:49 21.45 21.45 21.45 21.45 0.4K
11:50 21.44 21.45 21.44 21.45 1.1K
11:51 21.44 21.47 21.44 21.47 1.4K
11:52 21.48 21.48 21.48 21.48 0.5K
11:53 21.48 21.50 21.46 21.49 4.1K
11:54 21.49 21.51 21.49 21.51 0.4K
11:55 21.54 21.54 21.52 21.52 4.1K
11:56 21.50 21.52 21.50 21.52 2.2K
11:57 21.52 21.52 21.48 21.48 5.6K
11:58 21.48 21.50 21.48 21.50 2.6K
11:59 21.50 21.51 21.50 21.51 2.8K
12:00 21.51 21.51 21.51 21.51 0.6K
12:01 21.52 21.52 21.47 21.47 4.5K
12:02 21.47 21.48 21.47 21.48 1.4K
12:03 21.52 21.52 21.52 21.52 2.2K
12:04 21.47 21.49 21.47 21.49 2.0K
12:05 21.49 21.49 21.49 21.49 0.7K
12:06 21.49 21.49 21.48 21.48 0.4K
12:07 21.49 21.49 21.48 21.48 1.0K
12:08 21.48 21.51 21.48 21.51 2.9K
12:09 21.52 21.52 21.48 21.48 2.7K
12:10 21.48 21.48 21.46 21.46 1.0K
12:11 21.47 21.47 21.46 21.47 0.9K
12:12 21.47 21.48 21.47 21.48 1.3K
12:13 21.48 21.48 21.48 21.48 0.4K
12:14 21.48 21.49 21.48 21.49 1.3K
12:15 21.49 21.52 21.49 21.52 2.0K
12:16 21.52 21.59 21.52 21.59 10.8K
12:17 21.59 21.65 21.57 21.65 4.2K
12:18 21.65 21.67 21.65 21.65 2.4K
12:19 21.65 21.66 21.65 21.66 0.7K
12:20 21.66 21.66 21.65 21.66 1.1K
12:21 21.66 21.66 21.64 21.64 1.2K
12:22 21.64 21.65 21.63 21.64 1.6K
12:23 21.64 21.64 21.64 21.64 0.3K
12:24 21.64 21.67 21.64 21.67 1.8K
12:25 21.67 21.67 21.67 21.67 0.7K
12:26 21.67 21.67 21.67 21.67 0.8K
12:27 21.67 21.67 21.67 21.67 0.9K
12:28 21.67 21.67 21.64 21.64 1.0K
12:29 21.64 21.66 21.64 21.66 1.1K
12:30 21.66 21.66 21.66 21.66 0.6K
12:31 21.66 21.71 21.66 21.71 3.4K
12:32 21.71 21.71 21.71 21.71 0.8K
12:33 21.71 21.71 21.71 21.71 0.6K
12:34 21.71 21.71 21.69 21.69 0.8K
12:35 21.70 21.71 21.70 21.71 1.6K
12:36 21.74 21.74 21.74 21.74 1.6K
12:37 21.74 21.74 21.72 21.73 1.2K
12:38 21.73 21.73 21.73 21.73 3.6K
12:39 21.72 21.72 21.70 21.70 0.5K
12:40 21.71 21.71 21.71 21.71 1.6K
12:41 21.71 21.73 21.69 21.69 3.7K
12:42 21.71 21.74 21.71 21.74 3.3K
12:43 21.73 21.73 21.73 21.73 1.0K
12:44 21.73 21.74 21.73 21.74 1.4K
12:45 21.74 21.74 21.72 21.72 0.8K
12:46 21.74 21.74 21.74 21.74 1.9K
12:47 21.74 21.74 21.73 21.73 0.3K
12:48 21.74 21.74 21.73 21.73 2.0K
12:49 21.73 21.73 21.73 21.73 0.3K
12:50 21.73 21.73 21.71 21.71 2.3K
12:51 21.71 21.72 21.71 21.72 0.8K
12:52 21.72 21.75 21.72 21.75 1.7K
12:53 21.75 21.78 21.75 21.78 2.1K
12:54 21.76 21.76 21.76 21.76 3.0K
12:55 21.76 21.77 21.76 21.76 1.8K
12:56 21.76 21.76 21.75 21.76 0.8K
12:57 21.76 21.76 21.76 21.76 0.5K
12:58 21.77 21.77 21.77 21.77 0.9K
12:59 21.77 21.78 21.77 21.77 2.3K
13:00 21.75 21.75 21.75 21.75 1.8K
13:01 21.76 21.76 21.76 21.76 0.8K
13:02 21.76 21.77 21.76 21.76 0.9K
13:03 21.76 21.76 21.74 21.74 1.5K
13:04 21.74 21.74 21.74 21.74 1.1K
13:05 21.74 21.74 21.74 21.74 0.6K
13:06 21.75 21.75 21.74 21.74 2.5K
13:07 21.74 21.74 21.72 21.73 4.8K
13:08 21.71 21.72 21.71 21.72 2.9K
13:09 21.72 21.72 21.71 21.71 0.3K
13:10 21.72 21.72 21.72 21.72 1.0K
13:11 21.72 21.72 21.72 21.72 2.1K
13:12 21.72 21.76 21.72 21.76 7.4K
13:13 21.79 21.79 21.79 21.79 2.1K
13:14 21.79 21.79 21.75 21.75 1.4K
13:15 21.75 21.75 21.75 21.75 0.4K
13:16 21.75 21.79 21.75 21.79 4.7K
13:17 21.79 21.80 21.76 21.76 1.7K
13:18 21.76 21.76 21.75 21.75 1.0K
13:19 21.75 21.75 21.75 21.75 0.6K
13:20 21.75 21.75 21.74 21.74 0.4K
13:21 21.74 21.75 21.74 21.75 1.2K
13:22 21.75 21.75 21.72 21.74 2.5K
13:23 21.75 21.75 21.73 21.74 2.5K
13:24 21.75 21.76 21.75 21.76 2.1K
13:25 21.76 21.76 21.75 21.75 0.2K
13:26 21.75 21.76 21.74 21.74 1.3K
13:27 21.72 21.72 21.71 21.71 3.0K
13:28 21.72 21.73 21.71 21.73 1.8K
13:29 21.72 21.72 21.72 21.72 0.9K
13:30 21.72 21.74 21.72 21.74 4.0K
13:31 21.75 21.76 21.75 21.76 4.6K
13:32 21.76 21.76 21.76 21.76 0.9K
13:33 21.76 21.76 21.72 21.72 1.0K
13:34 21.72 21.74 21.72 21.74 0.8K
13:35 21.74 21.74 21.74 21.74 1.8K
13:36 21.74 21.74 21.66 21.66 3.4K
13:37 21.66 21.69 21.66 21.69 2.4K
13:38 21.69 21.69 21.69 21.69 0.3K
13:39 21.69 21.69 21.69 21.69 0.4K
13:40 21.69 21.69 21.69 21.69 1.1K
13:41 21.66 21.68 21.66 21.68 3.9K
13:42 21.66 21.66 21.66 21.66 0.7K
13:43 21.66 21.72 21.66 21.71 5.2K
13:44 21.72 21.72 21.70 21.70 1.0K
13:45 21.69 21.71 21.69 21.69 0.9K
13:46 21.69 21.71 21.69 21.71 1.0K
13:47 21.69 21.69 21.68 21.68 0.8K
13:48 21.68 21.71 21.68 21.71 1.4K
13:49 21.71 21.72 21.71 21.72 1.2K
13:50 21.72 21.72 21.72 21.72 0.6K
13:51 21.72 21.72 21.68 21.68 2.1K
13:52 21.68 21.68 21.68 21.68 0.2K
13:53 21.68 21.68 21.68 21.68 0.7K
13:54 21.68 21.68 21.68 21.68 0.5K
13:55 21.68 21.68 21.68 21.68 2.4K
13:56 21.67 21.67 21.65 21.65 1.0K
13:57 21.65 21.65 21.64 21.65 1.3K
13:58 21.65 21.65 21.65 21.65 1.5K
13:59 21.65 21.65 21.65 21.65 1.4K
14:00 21.65 21.66 21.65 21.65 2.0K
14:01 21.65 21.65 21.65 21.65 0.4K
14:02 21.65 21.65 21.65 21.65 0.6K
14:03 21.68 21.68 21.67 21.67 4.2K
14:04 21.67 21.67 21.65 21.65 2.1K
14:05 21.64 21.64 21.62 21.62 3.4K
14:06 21.62 21.62 21.62 21.62 1.9K
14:07 21.62 21.62 21.62 21.62 0.7K
14:08 21.62 21.62 21.60 21.60 1.7K
14:09 21.60 21.60 21.59 21.59 1.5K
14:10 21.58 21.59 21.57 21.58 2.9K
14:11 21.58 21.58 21.56 21.56 1.8K
14:12 21.58 21.58 21.58 21.58 1.9K
14:13 21.58 21.58 21.54 21.54 4.1K
14:14 21.54 21.54 21.54 21.54 1.0K
14:15 21.54 21.58 21.54 21.58 7.3K
14:16 21.58 21.60 21.58 21.60 1.8K
14:17 21.60 21.60 21.60 21.60 0.8K
14:18 21.61 21.61 21.61 21.61 1.7K
14:19 21.61 21.61 21.61 21.61 0.7K
14:20 21.62 21.62 21.60 21.60 4.1K
14:21 21.57 21.59 21.57 21.59 3.3K
14:22 21.59 21.59 21.59 21.59 0.2K
14:23 21.61 21.66 21.61 21.65 8.2K
14:24 21.65 21.65 21.65 21.65 0.3K
14:25 21.64 21.64 21.63 21.63 0.7K
14:26 21.62 21.63 21.62 21.63 1.0K
14:27 21.64 21.71 21.64 21.69 25.4K
14:28 21.67 21.69 21.64 21.64 31.2K
14:29 21.62 21.62 21.60 21.61 15.8K
14:30 21.61 21.61 21.61 21.61 0.6K
14:31 21.61 21.64 21.61 21.63 3.1K
14:32 21.63 21.63 21.62 21.62 3.4K
14:33 21.62 21.62 21.61 21.61 0.6K
14:34 21.61 21.62 21.61 21.62 0.8K
14:35 21.63 21.63 21.59 21.59 3.1K
14:36 21.59 21.59 21.58 21.58 1.5K
14:37 21.58 21.58 21.58 21.58 0.5K
14:38 21.58 21.58 21.58 21.58 2.0K
14:39 21.58 21.61 21.58 21.61 4.5K
14:40 21.61 21.62 21.60 21.60 1.5K
14:41 21.60 21.60 21.59 21.59 3.2K
14:42 21.59 21.60 21.59 21.60 0.8K
14:43 21.60 21.60 21.60 21.60 0.7K
14:44 21.60 21.60 21.60 21.60 1.0K
14:45 21.60 21.61 21.60 21.61 0.9K
14:46 21.59 21.59 21.59 21.59 0.5K
14:47 21.58 21.59 21.57 21.59 2.5K
14:48 21.59 21.61 21.59 21.61 5.6K
14:49 21.60 21.60 21.60 21.60 1.5K
14:50 21.60 21.63 21.60 21.63 2.4K
14:51 21.63 21.63 21.63 21.63 1.4K
14:52 21.63 21.63 21.63 21.63 0.6K
14:53 21.63 21.63 21.62 21.62 0.9K
14:54 21.62 21.63 21.62 21.63 1.9K
14:55 21.63 21.63 21.63 21.63 0.2K
14:56 21.64 21.64 21.63 21.64 5.1K
14:57 21.64 21.72 21.64 21.66 25.1K
14:58 21.66 21.72 21.66 21.72 5.9K
14:59 21.74 21.74 21.71 21.71 6.0K
15:00 21.71 21.71 21.67 21.67 1.9K
15:01 21.67 21.70 21.67 21.70 5.8K
15:02 21.71 21.71 21.71 21.71 1.4K
15:03 21.71 21.71 21.71 21.71 0.3K
15:04 21.71 21.72 21.71 21.71 1.0K
15:05 21.71 21.71 21.68 21.68 3.9K
15:06 21.67 21.70 21.67 21.70 2.4K
15:07 21.69 21.69 21.69 21.69 0.8K
15:08 21.69 21.69 21.69 21.69 1.0K
15:09 21.69 21.70 21.69 21.70 0.7K
15:10 21.70 21.70 21.70 21.70 0.9K
15:11 21.70 21.70 21.69 21.69 1.4K
15:12 21.69 21.69 21.68 21.68 2.7K
15:13 21.68 21.68 21.67 21.67 1.5K
15:14 21.67 21.67 21.67 21.67 2.6K
15:15 21.67 21.67 21.65 21.65 3.4K
15:16 21.65 21.68 21.65 21.68 5.1K
15:17 21.68 21.69 21.67 21.68 3.7K
15:18 21.68 21.68 21.67 21.67 1.5K
15:19 21.67 21.68 21.67 21.68 0.8K
15:20 21.67 21.68 21.67 21.68 2.8K
15:21 21.68 21.70 21.68 21.70 2.7K
15:22 21.70 21.75 21.70 21.75 11.0K
15:23 21.75 21.76 21.75 21.75 8.8K
15:24 21.75 21.75 21.74 21.75 3.6K
15:25 21.75 21.75 21.75 21.75 3.6K
15:26 21.75 21.75 21.74 21.74 1.8K
15:27 21.74 21.75 21.73 21.73 4.5K
15:28 21.73 21.74 21.73 21.74 2.3K
15:29 21.74 21.74 21.73 21.74 2.0K
15:30 21.75 21.75 21.74 21.74 5.5K
15:31 21.74 21.74 21.74 21.74 1.1K
15:32 21.74 21.75 21.74 21.74 4.5K
15:33 21.74 21.74 21.71 21.71 4.4K
15:34 21.71 21.71 21.69 21.69 1.7K
15:35 21.69 21.69 21.69 21.69 0.3K
15:36 21.69 21.69 21.69 21.69 1.9K
15:37 21.69 21.70 21.68 21.68 3.1K
15:38 21.68 21.68 21.68 21.68 3.7K
15:39 21.72 21.72 21.71 21.71 7.2K
15:40 21.71 21.72 21.71 21.72 1.5K
15:41 21.70 21.70 21.68 21.68 3.2K
15:42 21.68 21.68 21.65 21.66 1.9K
15:43 21.70 21.70 21.69 21.69 12.3K
15:44 21.71 21.71 21.71 21.71 4.2K
15:45 21.71 21.71 21.69 21.69 2.0K
15:46 21.69 21.70 21.69 21.70 2.1K
15:47 21.70 21.71 21.70 21.71 3.3K
15:48 21.71 21.71 21.69 21.69 6.5K
15:49 21.67 21.67 21.67 21.67 5.9K
15:50 21.67 21.67 21.65 21.66 2.6K
15:51 21.65 21.67 21.63 21.67 7.4K
15:52 21.68 21.69 21.67 21.67 9.4K
15:53 21.67 21.67 21.66 21.66 6.8K
15:54 21.68 21.68 21.65 21.65 6.3K
15:55 21.64 21.68 21.64 21.68 17.4K
15:56 21.65 21.67 21.64 21.64 12.8K
15:57 21.64 21.65 21.63 21.63 25.3K
15:58 21.61 21.63 21.61 21.61 21.8K
15:59 21.62 21.66 21.62 21.65 31.1K
16:00 21.65 21.75 21.62 21.63 258.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available