Acadia Healthcare

ACHC
🏛️ usa →
24.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.78 22.78 22.74 22.78 6.6K
09:32 22.71 22.71 22.71 22.71 5.4K
09:33 22.57 22.57 22.35 22.35 9.1K
09:34 22.35 22.35 22.15 22.15 4.6K
09:35 22.15 22.15 21.83 21.83 27.9K
09:36 21.91 21.92 21.78 21.78 21.4K
09:37 21.75 21.76 21.73 21.76 19.8K
09:38 21.78 21.82 21.76 21.82 8.0K
09:39 21.82 21.82 21.67 21.67 15.0K
09:40 21.67 21.70 21.66 21.66 7.9K
09:41 21.71 21.71 21.62 21.62 25.6K
09:42 21.66 21.69 21.59 21.59 10.8K
09:43 21.60 21.66 21.60 21.65 11.3K
09:44 21.78 21.78 21.68 21.68 7.9K
09:45 21.68 21.68 21.65 21.65 2.1K
09:46 21.65 21.67 21.65 21.66 12.2K
09:47 21.69 21.72 21.61 21.61 6.1K
09:48 21.58 21.58 21.52 21.52 5.9K
09:49 21.52 21.58 21.52 21.58 6.4K
09:50 21.58 21.58 21.52 21.54 7.2K
09:51 21.54 21.57 21.54 21.57 4.0K
09:52 21.57 21.57 21.50 21.53 6.3K
09:53 21.58 21.64 21.58 21.61 3.2K
09:54 21.61 21.67 21.61 21.64 13.0K
09:55 21.64 21.64 21.55 21.55 3.3K
09:56 21.55 21.65 21.55 21.65 3.3K
09:57 21.65 21.67 21.65 21.66 2.3K
09:58 21.65 21.65 21.64 21.64 7.6K
09:59 21.75 21.81 21.72 21.81 7.5K
10:00 21.93 22.01 21.93 22.01 20.9K
10:01 22.01 22.02 21.93 22.02 14.5K
10:02 22.02 22.08 22.02 22.04 2.6K
10:03 22.11 22.11 22.04 22.06 7.5K
10:04 22.03 22.05 22.03 22.05 6.9K
10:05 22.03 22.12 22.03 22.04 7.6K
10:06 22.05 22.05 21.99 21.99 12.9K
10:07 22.01 22.01 21.94 21.94 7.7K
10:08 21.94 21.96 21.88 21.96 6.7K
10:09 21.96 22.04 21.96 21.98 5.9K
10:10 21.98 21.99 21.96 21.99 6.7K
10:11 21.99 22.01 21.96 22.00 6.3K
10:12 22.00 22.05 22.00 22.05 5.0K
10:13 22.06 22.10 22.06 22.07 13.0K
10:14 22.06 22.08 22.05 22.05 7.1K
10:15 22.07 22.07 22.01 22.01 8.4K
10:16 22.01 22.05 22.01 22.05 4.1K
10:17 22.05 22.09 22.05 22.09 11.0K
10:18 22.09 22.09 22.09 22.09 1.5K
10:19 22.07 22.10 22.07 22.10 9.0K
10:20 22.10 22.10 22.05 22.05 7.7K
10:21 22.04 22.04 22.02 22.02 6.6K
10:22 22.00 22.06 22.00 22.06 10.0K
10:23 22.04 22.05 22.03 22.03 8.4K
10:24 22.03 22.04 22.00 22.00 4.6K
10:25 21.99 22.02 21.99 22.02 3.8K
10:26 22.02 22.02 22.00 22.00 2.7K
10:27 22.00 22.01 22.00 22.01 1.7K
10:28 22.01 22.02 22.01 22.02 3.3K
10:29 22.05 22.05 22.03 22.03 3.9K
10:30 22.03 22.03 22.00 22.00 9.5K
10:31 22.00 22.01 22.00 22.01 1.8K
10:32 22.04 22.06 22.02 22.06 1.8K
10:33 22.01 22.08 22.01 22.06 4.8K
10:34 22.06 22.09 22.03 22.03 7.8K
10:35 22.03 22.03 22.03 22.03 1.0K
10:36 22.01 22.03 22.00 22.03 2.8K
10:37 22.03 22.03 22.03 22.03 0.8K
10:38 22.03 22.03 22.00 22.00 5.5K
10:39 22.00 22.02 22.00 22.01 3.4K
10:40 22.01 22.03 22.01 22.03 5.5K
10:41 22.03 22.03 22.03 22.03 2.2K
10:42 22.04 22.11 22.02 22.09 10.1K
10:43 22.07 22.07 22.02 22.02 4.5K
10:44 22.02 22.03 21.94 21.94 2.9K
10:45 21.95 21.95 21.91 21.91 3.0K
10:46 21.91 21.91 21.90 21.90 1.7K
10:47 21.90 21.90 21.77 21.77 4.7K
10:48 21.77 21.78 21.77 21.78 0.8K
10:49 21.77 21.77 21.76 21.76 2.4K
10:50 21.75 21.77 21.75 21.77 2.9K
10:51 21.77 21.79 21.77 21.79 3.2K
10:52 21.79 21.84 21.79 21.84 6.5K
10:53 21.84 21.97 21.84 21.93 20.7K
10:54 21.93 21.93 21.93 21.93 0.2K
10:55 21.93 21.93 21.90 21.91 0.9K
10:56 21.92 22.00 21.92 22.00 4.5K
10:57 22.00 22.02 22.00 22.00 1.3K
10:58 22.00 22.01 21.99 22.01 1.3K
10:59 22.01 22.02 22.00 22.02 3.8K
11:00 22.01 22.03 22.00 22.00 2.4K
11:01 22.00 22.08 22.00 22.08 6.8K
11:02 22.08 22.12 22.08 22.12 5.8K
11:03 22.12 22.12 22.07 22.07 8.0K
11:04 22.08 22.09 22.08 22.09 2.0K
11:05 22.09 22.10 22.08 22.10 0.7K
11:06 22.10 22.10 22.06 22.06 8.7K
11:07 22.05 22.09 22.05 22.08 8.3K
11:08 22.11 22.11 22.11 22.11 2.8K
11:09 22.11 22.11 22.10 22.10 2.9K
11:10 22.12 22.13 22.11 22.13 4.9K
11:11 22.13 22.24 22.13 22.24 2.5K
11:12 22.24 22.25 22.21 22.22 5.7K
11:13 22.22 22.22 22.22 22.22 4.6K
11:14 22.20 22.26 22.20 22.26 14.6K
11:15 22.31 22.31 22.28 22.28 3.2K
11:16 22.29 22.29 22.29 22.29 5.0K
11:17 22.34 22.34 22.32 22.33 7.0K
11:18 22.33 22.33 22.32 22.32 6.7K
11:19 22.28 22.28 22.28 22.28 7.4K
11:20 22.28 22.28 22.26 22.27 4.2K
11:21 22.27 22.27 22.24 22.26 4.0K
11:22 22.28 22.28 22.23 22.23 1.9K
11:23 22.22 22.22 22.19 22.20 6.2K
11:24 22.20 22.20 22.17 22.18 2.1K
11:25 22.18 22.18 22.18 22.18 0.7K
11:26 22.17 22.19 22.17 22.19 1.8K
11:27 22.18 22.18 22.14 22.14 3.3K
11:28 22.15 22.15 22.15 22.15 1.2K
11:29 22.16 22.16 22.16 22.16 1.7K
11:30 22.16 22.19 22.16 22.19 1.3K
11:31 22.19 22.20 22.19 22.20 1.0K
11:32 22.24 22.26 22.24 22.26 1.6K
11:33 22.29 22.29 22.26 22.27 3.0K
11:34 22.27 22.28 22.27 22.28 1.6K
11:35 22.29 22.29 22.29 22.29 2.4K
11:36 22.28 22.28 22.27 22.28 1.6K
11:37 22.28 22.28 22.24 22.24 3.1K
11:38 22.24 22.28 22.24 22.28 4.9K
11:39 22.28 22.28 22.26 22.26 2.7K
11:40 22.26 22.26 22.24 22.24 1.5K
11:41 22.24 22.25 22.24 22.25 1.3K
11:42 22.25 22.25 22.25 22.25 1.0K
11:43 22.24 22.25 22.24 22.25 3.3K
11:44 22.25 22.26 22.25 22.26 1.2K
11:45 22.26 22.27 22.26 22.27 1.8K
11:46 22.27 22.27 22.25 22.25 1.7K
11:47 22.24 22.25 22.24 22.25 3.2K
11:48 22.25 22.29 22.25 22.29 3.6K
11:49 22.29 22.29 22.24 22.28 5.2K
11:50 22.26 22.28 22.26 22.26 2.2K
11:51 22.29 22.30 22.29 22.30 1.4K
11:52 22.30 22.30 22.30 22.30 1.3K
11:53 22.28 22.28 22.28 22.28 3.4K
11:54 22.28 22.29 22.27 22.28 1.3K
11:55 22.28 22.28 22.28 22.28 1.6K
11:56 22.27 22.27 22.25 22.26 6.5K
11:57 22.26 22.26 22.25 22.25 5.2K
11:58 22.17 22.17 22.11 22.11 8.2K
11:59 22.11 22.12 22.11 22.11 0.9K
12:00 22.11 22.11 22.08 22.08 2.5K
12:01 22.08 22.08 22.04 22.08 5.0K
12:02 22.08 22.08 22.08 22.08 1.4K
12:03 22.08 22.08 22.07 22.07 0.7K
12:04 22.07 22.10 22.07 22.10 2.9K
12:05 22.09 22.09 22.09 22.09 2.5K
12:06 22.07 22.07 22.05 22.05 2.2K
12:07 22.05 22.05 22.01 22.01 2.9K
12:08 21.98 21.98 21.98 21.98 0.6K
12:09 21.98 22.01 21.98 22.01 0.9K
12:10 22.01 22.02 22.00 22.01 2.1K
12:11 22.00 22.04 22.00 22.02 2.4K
12:12 22.00 22.01 22.00 22.01 1.0K
12:13 22.00 22.00 22.00 22.00 1.2K
12:14 22.00 22.00 22.00 22.00 0.8K
12:15 22.00 22.01 22.00 22.01 6.0K
12:16 22.00 22.01 21.98 21.98 3.8K
12:17 21.94 21.95 21.93 21.95 6.0K
12:18 21.95 21.95 21.93 21.93 1.0K
12:19 21.93 21.93 21.93 21.93 1.2K
12:20 21.93 21.99 21.93 21.98 4.0K
12:21 22.00 22.00 22.00 22.00 1.9K
12:22 22.00 22.00 21.96 21.96 3.7K
12:23 21.95 21.98 21.95 21.98 0.6K
12:24 21.98 21.98 21.96 21.96 2.3K
12:25 21.96 21.98 21.96 21.98 0.8K
12:26 21.96 21.97 21.96 21.97 0.6K
12:27 21.96 21.97 21.94 21.95 4.2K
12:28 21.93 21.93 21.91 21.91 8.9K
12:29 21.86 21.88 21.85 21.85 5.6K
12:30 21.85 21.85 21.84 21.84 1.1K
12:31 21.83 21.97 21.83 21.97 5.6K
12:32 21.95 21.99 21.95 21.99 2.0K
12:33 21.97 21.97 21.97 21.97 0.8K
12:34 21.97 21.97 21.97 21.97 0.3K
12:35 21.99 21.99 21.99 21.99 1.3K
12:36 21.98 22.04 21.98 22.04 3.8K
12:37 22.01 22.03 22.01 22.02 2.6K
12:38 22.02 22.02 22.00 22.01 2.8K
12:39 22.04 22.05 22.03 22.03 2.8K
12:40 22.05 22.05 22.04 22.04 1.4K
12:41 22.03 22.05 22.03 22.05 1.6K
12:42 22.05 22.07 22.05 22.07 1.5K
12:43 22.07 22.08 22.06 22.07 1.4K
12:44 22.08 22.08 22.07 22.07 1.3K
12:45 22.07 22.07 22.06 22.07 2.8K
12:46 22.06 22.07 22.06 22.07 4.7K
12:47 22.07 22.07 22.07 22.07 1.6K
12:48 22.07 22.07 22.06 22.06 0.5K
12:49 22.06 22.09 22.06 22.09 3.1K
12:50 22.09 22.09 22.09 22.09 0.6K
12:51 22.10 22.10 22.10 22.10 1.0K
12:52 22.08 22.12 22.08 22.12 5.4K
12:53 22.10 22.16 22.10 22.16 2.0K
12:54 22.16 22.16 22.13 22.14 5.7K
12:55 22.14 22.17 22.14 22.17 2.0K
12:56 22.17 22.19 22.17 22.19 6.3K
12:57 22.20 22.20 22.15 22.15 5.8K
12:58 22.15 22.16 22.14 22.16 3.2K
12:59 22.16 22.16 22.13 22.13 1.6K
13:00 22.13 22.13 22.13 22.13 1.2K
13:01 22.13 22.15 22.13 22.13 1.3K
13:02 22.13 22.13 22.13 22.13 0.6K
13:03 22.13 22.13 22.13 22.13 0.9K
13:04 22.13 22.13 22.13 22.13 0.5K
13:05 22.14 22.17 22.14 22.17 4.5K
13:06 22.18 22.18 22.16 22.16 2.3K
13:07 22.16 22.16 22.15 22.15 1.3K
13:08 22.14 22.16 22.13 22.16 3.7K
13:09 22.16 22.16 22.15 22.15 1.3K
13:10 22.15 22.15 22.12 22.12 3.2K
13:11 22.11 22.11 22.11 22.11 1.2K
13:12 22.12 22.12 22.12 22.12 1.4K
13:13 22.13 22.13 22.13 22.13 1.0K
13:14 22.13 22.16 22.13 22.16 1.3K
13:15 22.15 22.18 22.15 22.18 3.4K
13:16 22.17 22.18 22.17 22.18 2.5K
13:17 22.18 22.18 22.14 22.14 4.7K
13:18 22.13 22.13 22.12 22.12 1.1K
13:19 22.12 22.13 22.12 22.13 0.8K
13:20 22.13 22.13 22.12 22.12 0.6K
13:21 22.06 22.07 22.06 22.07 4.1K
13:22 22.06 22.07 22.06 22.07 3.3K
13:23 22.05 22.07 22.05 22.07 1.1K
13:24 22.07 22.10 22.06 22.10 2.9K
13:25 22.13 22.13 22.12 22.12 6.2K
13:26 22.11 22.13 22.11 22.11 2.2K
13:27 22.04 22.04 22.00 22.00 5.5K
13:28 22.00 22.02 22.00 22.02 1.6K
13:29 22.02 22.02 22.01 22.02 1.0K
13:30 22.02 22.02 22.01 22.01 8.0K
13:31 22.01 22.04 22.01 22.04 8.8K
13:32 22.02 22.04 22.02 22.04 1.8K
13:33 22.03 22.03 22.03 22.03 0.5K
13:34 22.03 22.03 22.03 22.03 0.6K
13:35 22.03 22.03 22.03 22.03 1.1K
13:36 22.03 22.03 22.02 22.02 3.9K
13:37 22.02 22.02 22.02 22.02 3.0K
13:38 22.03 22.05 22.03 22.05 4.9K
13:39 22.05 22.06 22.05 22.05 1.1K
13:40 22.05 22.05 22.05 22.05 0.7K
13:41 22.05 22.05 22.04 22.04 6.5K
13:42 22.03 22.03 22.02 22.02 3.1K
13:43 22.02 22.02 22.01 22.01 2.8K
13:44 22.01 22.02 22.01 22.02 1.2K
13:45 22.02 22.02 22.02 22.02 1.0K
13:46 22.01 22.04 21.99 22.00 2.3K
13:47 21.99 22.00 21.99 22.00 2.0K
13:48 22.00 22.00 21.99 21.99 0.7K
13:49 22.01 22.01 22.00 22.00 1.2K
13:50 22.00 22.00 21.98 21.98 2.4K
13:51 21.97 22.04 21.97 22.04 10.2K
13:52 22.04 22.04 22.03 22.03 0.8K
13:53 22.03 22.05 22.03 22.03 0.8K
13:54 22.03 22.13 22.03 22.13 3.0K
13:55 22.13 22.13 22.09 22.09 2.6K
13:56 22.08 22.09 22.08 22.09 1.0K
13:57 22.08 22.09 22.08 22.08 0.4K
13:58 22.10 22.11 22.10 22.11 2.2K
13:59 22.11 22.11 22.08 22.08 0.6K
14:00 22.09 22.09 22.08 22.08 3.7K
14:01 22.07 22.09 22.07 22.07 2.6K
14:02 22.07 22.07 22.06 22.06 1.5K
14:03 22.07 22.07 22.07 22.07 1.3K
14:04 22.07 22.07 22.07 22.07 2.9K
14:05 22.07 22.07 22.06 22.06 0.5K
14:06 22.06 22.06 22.05 22.05 1.8K
14:07 22.05 22.08 22.05 22.08 3.4K
14:08 22.07 22.07 22.05 22.05 2.8K
14:09 22.05 22.05 22.05 22.05 0.4K
14:10 22.05 22.07 22.05 22.07 1.5K
14:11 22.05 22.06 22.05 22.06 3.0K
14:12 22.06 22.07 22.06 22.07 2.5K
14:13 22.06 22.06 22.05 22.05 0.8K
14:14 22.05 22.09 22.05 22.09 2.1K
14:15 22.09 22.12 22.07 22.07 7.8K
14:16 22.06 22.06 22.06 22.06 1.4K
14:17 22.04 22.05 22.04 22.05 1.6K
14:18 22.06 22.06 22.06 22.06 0.9K
14:19 22.06 22.06 22.04 22.04 1.2K
14:20 22.04 22.06 22.04 22.06 2.1K
14:21 22.05 22.06 22.05 22.06 1.1K
14:22 22.06 22.06 22.05 22.06 1.7K
14:23 22.06 22.11 22.05 22.11 7.5K
14:24 22.11 22.11 22.11 22.11 0.6K
14:25 22.13 22.13 22.13 22.13 0.8K
14:26 22.13 22.16 22.13 22.15 2.7K
14:27 22.15 22.15 22.12 22.12 2.1K
14:28 22.11 22.12 22.10 22.12 4.8K
14:29 22.12 22.12 22.10 22.10 2.9K
14:30 22.10 22.15 22.10 22.15 3.8K
14:31 22.12 22.12 22.12 22.12 1.5K
14:32 22.15 22.17 22.15 22.17 2.2K
14:33 22.17 22.18 22.15 22.18 4.4K
14:34 22.17 22.17 22.16 22.17 1.1K
14:35 22.17 22.18 22.16 22.18 2.7K
14:36 22.16 22.16 22.16 22.16 0.6K
14:37 22.16 22.16 22.15 22.15 5.7K
14:38 22.15 22.15 22.14 22.14 4.6K
14:39 22.14 22.14 22.14 22.14 0.5K
14:40 22.14 22.14 22.11 22.11 3.4K
14:41 22.10 22.10 22.08 22.08 2.4K
14:42 22.10 22.11 22.10 22.11 2.4K
14:43 22.11 22.11 22.11 22.11 0.4K
14:44 22.11 22.11 22.11 22.11 1.2K
14:45 22.10 22.10 22.09 22.09 1.3K
14:46 22.10 22.10 22.10 22.10 3.6K
14:47 22.10 22.10 22.10 22.10 0.8K
14:48 22.10 22.10 22.10 22.10 0.6K
14:49 22.10 22.11 22.10 22.11 1.7K
14:50 22.11 22.12 22.10 22.11 8.0K
14:51 22.11 22.13 22.11 22.13 2.5K
14:52 22.13 22.15 22.13 22.15 1.0K
14:53 22.15 22.15 22.14 22.14 0.7K
14:54 22.14 22.17 22.14 22.17 2.8K
14:55 22.19 22.19 22.16 22.16 6.9K
14:56 22.15 22.17 22.15 22.17 2.5K
14:57 22.17 22.19 22.15 22.19 3.4K
14:58 22.19 22.19 22.18 22.19 2.8K
14:59 22.19 22.19 22.18 22.19 0.7K
15:00 22.19 22.21 22.19 22.21 2.4K
15:01 22.19 22.22 22.19 22.22 3.0K
15:02 22.22 22.22 22.18 22.19 5.8K
15:03 22.20 22.21 22.20 22.21 12.2K
15:04 22.21 22.22 22.21 22.22 2.6K
15:05 22.22 22.22 22.22 22.22 1.6K
15:06 22.23 22.24 22.23 22.23 3.7K
15:07 22.24 22.24 22.23 22.23 4.0K
15:08 22.22 22.26 22.22 22.26 6.8K
15:09 22.27 22.27 22.26 22.26 4.2K
15:10 22.26 22.27 22.26 22.26 2.9K
15:11 22.25 22.26 22.23 22.26 6.6K
15:12 22.26 22.26 22.26 22.26 1.7K
15:13 22.26 22.28 22.26 22.28 4.4K
15:14 22.28 22.30 22.28 22.30 11.1K
15:15 22.30 22.34 22.30 22.34 4.9K
15:16 22.34 22.35 22.34 22.35 10.4K
15:17 22.33 22.33 22.25 22.25 11.7K
15:18 22.23 22.27 22.23 22.27 6.2K
15:19 22.24 22.25 22.23 22.25 7.4K
15:20 22.25 22.28 22.25 22.28 5.1K
15:21 22.25 22.25 22.25 22.25 5.4K
15:22 22.23 22.23 22.23 22.23 0.6K
15:23 22.23 22.29 22.23 22.28 7.0K
15:24 22.26 22.26 22.24 22.25 4.6K
15:25 22.25 22.26 22.25 22.26 1.8K
15:26 22.25 22.25 22.23 22.23 4.3K
15:27 22.24 22.24 22.24 22.24 1.3K
15:28 22.24 22.25 22.24 22.25 3.7K
15:29 22.25 22.26 22.25 22.26 4.3K
15:30 22.26 22.27 22.24 22.24 7.0K
15:31 22.24 22.24 22.21 22.21 10.6K
15:32 22.20 22.21 22.19 22.19 2.5K
15:33 22.19 22.20 22.18 22.19 5.0K
15:34 22.19 22.19 22.16 22.17 5.0K
15:35 22.17 22.18 22.17 22.18 4.8K
15:36 22.18 22.21 22.18 22.21 9.2K
15:37 22.21 22.21 22.20 22.20 1.9K
15:38 22.20 22.22 22.20 22.22 12.8K
15:39 22.22 22.22 22.19 22.22 7.4K
15:40 22.22 22.22 22.20 22.20 5.5K
15:41 22.20 22.20 22.16 22.16 7.5K
15:42 22.15 22.18 22.15 22.18 5.1K
15:43 22.18 22.18 22.18 22.18 6.2K
15:44 22.18 22.18 22.18 22.18 6.4K
15:45 22.18 22.18 22.17 22.17 5.0K
15:46 22.15 22.17 22.15 22.17 9.0K
15:47 22.16 22.16 22.15 22.15 6.8K
15:48 22.14 22.15 22.14 22.15 4.7K
15:49 22.16 22.16 22.16 22.16 6.7K
15:50 22.18 22.18 22.17 22.17 5.9K
15:51 22.16 22.16 22.09 22.09 10.5K
15:52 22.10 22.13 22.10 22.12 9.0K
15:53 22.10 22.10 22.08 22.09 9.4K
15:54 22.10 22.11 22.09 22.10 18.2K
15:55 22.10 22.10 22.07 22.07 13.8K
15:56 22.00 22.02 22.00 22.02 21.8K
15:57 22.02 22.02 22.01 22.01 23.2K
15:58 22.01 22.03 22.01 22.03 32.4K
15:59 22.03 22.03 22.02 22.02 25.5K
16:00 22.02 22.02 21.98 21.99 430.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available