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
09:30 21.99 21.99 21.99 21.99 11.4K
09:31 22.02 22.02 22.02 22.02 1.3K
09:32 21.92 22.12 21.92 22.04 2.4K
09:33 22.04 22.04 22.04 22.04 1.0K
09:34 22.25 22.25 22.25 22.25 2.5K
09:36 22.26 22.26 22.26 22.26 0.6K
09:37 22.15 22.15 22.15 22.15 1.9K
09:39 22.19 22.19 22.19 22.19 0.1K
09:40 22.19 22.19 22.19 22.19 1.3K
09:41 22.09 22.09 22.09 22.09 0.2K
09:43 22.09 22.09 22.03 22.03 2.3K
09:45 22.05 22.07 22.05 22.07 1.0K
09:46 22.00 22.00 22.00 22.00 0.4K
09:47 22.05 22.05 22.02 22.02 1.2K
09:48 22.03 22.03 21.94 21.94 7.4K
09:51 21.96 21.96 21.96 21.96 0.8K
09:52 21.95 21.95 21.94 21.94 1.0K
09:53 21.93 21.93 21.93 21.93 0.3K
09:54 21.92 21.92 21.92 21.92 0.1K
09:55 21.97 21.97 21.97 21.97 1.0K
09:56 21.98 21.98 21.96 21.96 0.7K
09:57 21.95 21.95 21.94 21.94 2.4K
09:59 21.97 21.97 21.97 21.97 0.6K
10:00 21.96 21.96 21.93 21.93 7.2K
10:01 21.90 21.90 21.89 21.89 1.5K
10:02 21.85 21.91 21.83 21.87 2.9K
10:03 21.87 21.92 21.87 21.92 3.6K
10:04 21.90 21.90 21.90 21.90 0.6K
10:05 21.93 21.97 21.93 21.97 7.6K
10:06 21.96 21.98 21.96 21.96 3.6K
10:07 21.99 21.99 21.99 21.99 0.4K
10:08 21.96 21.98 21.96 21.98 1.2K
10:09 21.96 21.96 21.96 21.96 1.0K
10:10 22.01 22.07 22.01 22.07 15.4K
10:11 22.04 22.04 22.04 22.04 1.7K
10:12 22.07 22.07 22.07 22.07 0.9K
10:14 22.07 22.07 22.03 22.03 1.8K
10:16 22.04 22.04 21.98 21.98 5.4K
10:17 22.00 22.01 22.00 22.01 1.5K
10:18 22.02 22.02 22.01 22.01 0.6K
10:19 21.98 21.98 21.98 21.98 0.8K
10:20 21.98 21.99 21.98 21.99 0.6K
10:21 21.97 22.02 21.97 22.02 0.7K
10:22 22.04 22.04 22.04 22.04 0.4K
10:24 22.04 22.04 22.03 22.03 1.0K
10:25 22.04 22.04 22.04 22.04 1.0K
10:26 22.02 22.02 22.02 22.02 1.3K
10:27 21.98 21.98 21.98 21.98 1.0K
10:28 21.95 21.95 21.95 21.95 0.1K
10:29 21.96 21.96 21.96 21.96 0.6K
10:30 21.97 21.98 21.97 21.98 1.7K
10:31 21.98 21.98 21.98 21.98 0.7K
10:32 21.96 21.96 21.96 21.96 0.5K
10:33 21.95 21.95 21.95 21.95 0.2K
10:34 21.93 21.93 21.90 21.92 2.8K
10:35 21.91 21.94 21.91 21.94 0.9K
10:36 21.94 21.94 21.94 21.94 0.3K
10:37 21.94 21.94 21.94 21.94 0.1K
10:38 21.96 21.98 21.96 21.98 2.8K
10:39 22.00 22.05 22.00 22.05 1.4K
10:40 22.06 22.06 22.06 22.06 0.1K
10:41 22.04 22.04 22.02 22.02 2.6K
10:42 22.01 22.01 21.99 22.00 1.4K
10:43 21.99 21.99 21.96 21.96 2.1K
10:44 21.95 21.95 21.95 21.95 1.3K
10:45 21.96 21.96 21.96 21.96 0.7K
10:46 21.96 21.96 21.94 21.94 1.7K
10:47 21.94 21.94 21.92 21.92 1.2K
10:48 21.92 21.92 21.89 21.89 1.8K
10:49 21.90 21.91 21.90 21.91 1.4K
10:50 21.88 21.89 21.88 21.89 1.4K
10:51 21.89 21.89 21.89 21.89 0.6K
10:52 21.91 21.93 21.91 21.93 0.9K
10:53 21.94 21.95 21.94 21.95 1.6K
10:54 21.97 21.97 21.93 21.95 14.0K
10:55 21.96 21.96 21.96 21.96 1.6K
10:58 21.99 22.01 21.99 22.01 2.8K
10:59 22.04 22.04 22.04 22.04 0.7K
11:00 22.04 22.07 22.04 22.06 1.1K
11:02 22.03 22.05 22.03 22.05 1.9K
11:04 22.05 22.05 22.05 22.05 1.2K
11:05 22.06 22.07 22.06 22.07 1.7K
11:06 22.07 22.07 22.07 22.07 1.5K
11:07 22.07 22.08 22.07 22.08 1.3K
11:08 22.08 22.09 22.06 22.06 4.3K
11:09 22.06 22.06 22.03 22.03 1.4K
11:10 22.05 22.05 22.02 22.02 0.9K
11:12 22.00 22.00 22.00 22.00 6.7K
11:13 22.00 22.01 22.00 22.01 2.5K
11:14 22.02 22.02 22.02 22.02 0.6K
11:15 22.00 22.01 22.00 22.01 2.4K
11:17 22.02 22.02 22.00 22.00 0.5K
11:18 22.00 22.00 22.00 22.00 0.7K
11:19 22.01 22.01 22.01 22.01 0.7K
11:21 22.00 22.00 22.00 22.00 0.1K
11:22 22.01 22.01 22.00 22.01 1.7K
11:23 22.02 22.03 22.02 22.03 0.9K
11:24 22.02 22.02 22.02 22.02 0.2K
11:25 22.00 22.01 22.00 22.01 1.5K
11:26 22.02 22.02 22.02 22.02 1.0K
11:28 22.03 22.03 22.03 22.03 0.4K
11:29 22.03 22.03 22.03 22.03 0.7K
11:30 22.05 22.06 22.05 22.06 4.2K
11:31 22.07 22.08 22.07 22.08 1.0K
11:32 22.08 22.08 22.08 22.08 0.5K
11:33 22.08 22.09 22.08 22.09 1.1K
11:34 22.09 22.09 22.09 22.09 0.4K
11:35 22.10 22.10 22.09 22.10 1.4K
11:36 22.09 22.09 22.09 22.09 0.9K
11:37 22.09 22.09 22.09 22.09 1.2K
11:39 22.07 22.07 22.07 22.07 1.6K
11:40 22.07 22.09 22.07 22.09 1.2K
11:43 22.10 22.11 22.10 22.11 0.7K
11:44 22.11 22.11 22.10 22.10 1.0K
11:45 22.09 22.09 22.09 22.09 1.0K
11:46 22.07 22.07 22.07 22.07 0.6K
11:47 22.08 22.08 22.08 22.08 0.9K
11:48 22.10 22.10 22.10 22.10 0.3K
11:49 22.10 22.10 22.10 22.10 0.4K
11:50 22.10 22.10 22.10 22.10 0.4K
11:51 22.10 22.10 22.10 22.10 0.7K
11:52 22.09 22.11 22.09 22.11 2.4K
11:53 22.11 22.11 22.11 22.11 0.8K
11:54 22.12 22.12 22.12 22.12 0.2K
11:55 22.10 22.10 22.10 22.10 0.9K
11:56 22.09 22.09 22.09 22.09 0.8K
11:57 22.08 22.08 22.07 22.07 1.4K
11:59 22.08 22.08 22.08 22.08 0.3K
12:00 22.08 22.08 22.08 22.08 0.7K
12:01 22.07 22.07 22.06 22.06 1.1K
12:03 22.07 22.07 22.07 22.07 0.8K
12:04 22.06 22.06 22.06 22.06 0.5K
12:05 22.05 22.05 22.05 22.05 0.3K
12:06 22.05 22.06 22.05 22.06 0.9K
12:07 22.06 22.07 22.06 22.07 1.4K
12:08 22.06 22.07 22.06 22.07 1.5K
12:09 22.08 22.09 22.08 22.09 2.8K
12:10 22.10 22.10 22.10 22.10 1.2K
12:11 22.09 22.09 22.09 22.09 2.0K
12:14 22.07 22.07 22.07 22.07 0.1K
12:15 22.06 22.07 22.06 22.07 2.5K
12:16 22.10 22.10 22.10 22.10 0.5K
12:17 22.11 22.13 22.11 22.11 1.8K
12:18 22.11 22.11 22.11 22.11 1.3K
12:19 22.11 22.11 22.10 22.10 2.6K
12:20 22.10 22.13 22.10 22.13 3.2K
12:21 22.15 22.15 22.15 22.15 0.5K
12:22 22.14 22.14 22.12 22.12 1.3K
12:23 22.12 22.12 22.12 22.12 0.6K
12:24 22.17 22.17 22.11 22.11 31.4K
12:25 22.14 22.14 22.14 22.14 0.7K
12:26 22.16 22.16 22.13 22.13 2.8K
12:28 22.12 22.12 22.12 22.12 0.1K
12:29 22.14 22.14 22.14 22.14 5.4K
12:30 22.14 22.14 22.14 22.14 0.3K
12:31 22.15 22.15 22.15 22.15 1.3K
12:32 22.15 22.15 22.15 22.15 0.4K
12:33 22.13 22.14 22.13 22.14 2.2K
12:34 22.14 22.14 22.14 22.14 2.6K
12:35 22.14 22.14 22.14 22.14 0.5K
12:36 22.15 22.15 22.15 22.15 2.5K
12:37 22.15 22.15 22.15 22.15 0.6K
12:38 22.15 22.15 22.14 22.14 5.9K
12:39 22.15 22.15 22.15 22.15 4.1K
12:40 22.15 22.15 22.13 22.14 3.1K
12:41 22.15 22.15 22.10 22.10 15.6K
12:42 22.11 22.13 22.11 22.13 8.5K
12:43 22.12 22.13 22.09 22.09 4.0K
12:44 22.10 22.10 22.10 22.10 1.4K
12:47 22.11 22.11 22.09 22.11 3.4K
12:50 22.11 22.11 22.11 22.11 1.0K
12:51 22.12 22.13 22.11 22.11 1.5K
12:52 22.14 22.15 22.14 22.15 1.0K
12:53 22.16 22.16 22.16 22.16 0.2K
12:54 22.16 22.17 22.14 22.14 2.9K
12:55 22.13 22.13 22.13 22.13 2.8K
12:56 22.14 22.14 22.14 22.14 0.8K
12:57 22.15 22.15 22.15 22.15 1.2K
12:58 22.16 22.16 22.16 22.16 0.4K
12:59 22.15 22.15 22.13 22.13 2.0K
13:00 22.14 22.14 22.14 22.14 0.8K
13:01 22.14 22.14 22.14 22.14 0.4K
13:02 22.14 22.14 22.11 22.11 8.5K
13:03 22.11 22.11 22.09 22.09 1.2K
13:04 22.10 22.10 22.09 22.10 1.6K
13:05 22.11 22.11 22.11 22.11 0.4K
13:06 22.12 22.12 22.12 22.12 0.7K
13:07 22.11 22.11 22.11 22.11 0.9K
13:09 22.10 22.11 22.10 22.11 0.6K
13:10 22.10 22.10 22.09 22.09 1.1K
13:11 22.08 22.08 22.08 22.08 0.3K
13:12 22.08 22.09 22.07 22.09 2.2K
13:13 22.12 22.12 22.12 22.12 1.8K
13:14 22.14 22.14 22.14 22.14 0.9K
13:15 22.14 22.14 22.12 22.12 0.6K
13:16 22.12 22.12 22.10 22.10 1.9K
13:17 22.12 22.12 22.12 22.12 0.8K
13:19 22.13 22.13 22.13 22.13 0.2K
13:20 22.12 22.12 22.12 22.12 0.2K
13:21 22.14 22.14 22.14 22.14 2.0K
13:22 22.11 22.11 22.08 22.10 3.6K
13:23 22.09 22.09 22.09 22.09 12.2K
13:24 22.09 22.10 22.09 22.10 0.8K
13:25 22.09 22.09 22.08 22.08 1.5K
13:26 22.08 22.08 22.08 22.08 4.3K
13:27 22.08 22.08 22.07 22.07 4.6K
13:28 22.07 22.07 22.03 22.03 5.6K
13:29 22.04 22.04 22.04 22.04 2.7K
13:30 22.04 22.05 22.04 22.05 2.0K
13:31 22.06 22.08 22.06 22.08 2.6K
13:32 22.06 22.06 22.05 22.05 3.9K
13:33 22.06 22.06 21.99 21.99 9.5K
13:34 21.99 21.99 21.93 21.94 28.1K
13:35 21.92 21.92 21.90 21.91 6.6K
13:36 21.90 21.93 21.90 21.93 7.5K
13:37 21.91 21.91 21.89 21.89 3.3K
13:38 21.89 21.89 21.87 21.87 8.7K
13:39 21.87 21.87 21.82 21.82 3.1K
13:40 21.79 21.81 21.79 21.81 19.0K
13:41 21.80 21.80 21.80 21.80 0.5K
13:42 21.80 21.80 21.72 21.72 13.3K
13:43 21.73 21.73 21.70 21.71 23.0K
13:44 21.71 21.71 21.68 21.69 5.7K
13:45 21.68 21.71 21.68 21.71 9.6K
13:46 21.69 21.69 21.66 21.66 3.6K
13:47 21.67 21.67 21.66 21.67 2.7K
13:48 21.65 21.67 21.65 21.65 2.3K
13:49 21.63 21.63 21.62 21.62 1.5K
13:50 21.62 21.68 21.61 21.68 23.4K
13:51 21.66 21.66 21.60 21.60 4.5K
13:52 21.62 21.63 21.62 21.63 5.0K
13:53 21.63 21.63 21.62 21.62 2.0K
13:54 21.62 21.62 21.59 21.59 6.7K
13:55 21.59 21.59 21.52 21.55 7.1K
13:56 21.55 21.56 21.55 21.56 3.6K
13:57 21.56 21.56 21.51 21.51 3.0K
13:58 21.50 21.51 21.50 21.50 12.1K
13:59 21.52 21.52 21.50 21.50 5.2K
14:00 21.49 21.54 21.49 21.54 5.0K
14:01 21.54 21.55 21.54 21.55 1.0K
14:02 21.55 21.55 21.54 21.55 1.9K
14:03 21.54 21.54 21.52 21.52 3.5K
14:04 21.51 21.51 21.43 21.43 18.7K
14:05 21.45 21.47 21.45 21.46 6.3K
14:06 21.45 21.45 21.44 21.44 2.9K
14:07 21.44 21.44 21.42 21.42 2.5K
14:08 21.45 21.45 21.44 21.44 4.3K
14:09 21.44 21.44 21.44 21.44 4.2K
14:10 21.43 21.43 21.41 21.41 6.7K
14:11 21.41 21.43 21.41 21.41 3.0K
14:12 21.43 21.43 21.43 21.43 1.6K
14:13 21.43 21.43 21.43 21.43 1.1K
14:14 21.40 21.40 21.40 21.40 3.2K
14:15 21.37 21.37 21.34 21.37 16.1K
14:16 21.35 21.40 21.35 21.40 14.8K
14:17 21.40 21.40 21.39 21.39 3.7K
14:18 21.39 21.40 21.39 21.40 2.2K
14:19 21.41 21.45 21.41 21.45 5.1K
14:20 21.45 21.46 21.41 21.41 3.5K
14:21 21.41 21.41 21.40 21.40 1.9K
14:22 21.41 21.42 21.41 21.42 2.1K
14:23 21.41 21.41 21.40 21.41 1.6K
14:24 21.40 21.43 21.40 21.42 5.9K
14:25 21.41 21.43 21.40 21.43 7.0K
14:26 21.44 21.44 21.41 21.41 1.9K
14:27 21.41 21.41 21.38 21.38 2.4K
14:28 21.38 21.38 21.38 21.38 0.4K
14:29 21.39 21.39 21.36 21.36 2.7K
14:30 21.37 21.38 21.37 21.38 1.8K
14:31 21.37 21.38 21.36 21.37 9.9K
14:32 21.37 21.37 21.32 21.32 5.0K
14:33 21.32 21.34 21.31 21.34 7.2K
14:34 21.31 21.33 21.31 21.33 1.4K
14:35 21.33 21.33 21.30 21.30 5.3K
14:36 21.31 21.31 21.26 21.28 3.2K
14:37 21.29 21.29 21.29 21.29 0.9K
14:38 21.28 21.28 21.27 21.27 1.8K
14:39 21.28 21.28 21.28 21.28 1.5K
14:40 21.27 21.29 21.27 21.28 2.4K
14:41 21.29 21.30 21.29 21.30 1.6K
14:42 21.28 21.31 21.28 21.31 4.5K
14:43 21.31 21.31 21.31 21.31 0.8K
14:44 21.28 21.28 21.26 21.26 3.4K
14:45 21.27 21.30 21.27 21.29 3.2K
14:46 21.30 21.30 21.30 21.30 1.3K
14:47 21.30 21.31 21.28 21.28 2.8K
14:48 21.28 21.28 21.28 21.28 1.8K
14:49 21.27 21.28 21.26 21.28 4.2K
14:50 21.27 21.28 21.27 21.28 1.4K
14:51 21.28 21.31 21.28 21.31 4.0K
14:52 21.30 21.30 21.29 21.29 1.5K
14:53 21.31 21.33 21.30 21.33 6.4K
14:54 21.36 21.36 21.36 21.36 1.6K
14:55 21.38 21.38 21.37 21.37 7.4K
14:56 21.37 21.38 21.37 21.38 2.4K
14:57 21.35 21.35 21.32 21.32 3.8K
14:58 21.32 21.33 21.32 21.33 1.0K
14:59 21.32 21.32 21.32 21.32 1.7K
15:00 21.34 21.34 21.32 21.32 3.9K
15:01 21.30 21.30 21.30 21.30 1.5K
15:02 21.29 21.29 21.26 21.26 3.7K
15:03 21.27 21.30 21.27 21.30 2.8K
15:04 21.29 21.29 21.29 21.29 2.4K
15:05 21.29 21.29 21.28 21.28 2.9K
15:06 21.28 21.28 21.27 21.27 0.9K
15:07 21.27 21.28 21.27 21.28 4.1K
15:08 21.29 21.30 21.29 21.30 1.7K
15:09 21.29 21.31 21.29 21.29 5.2K
15:10 21.28 21.29 21.28 21.29 3.9K
15:11 21.29 21.29 21.27 21.27 3.9K
15:12 21.27 21.27 21.26 21.27 2.4K
15:13 21.28 21.28 21.26 21.27 4.1K
15:14 21.28 21.29 21.28 21.29 4.7K
15:15 21.28 21.28 21.27 21.27 1.4K
15:16 21.27 21.27 21.25 21.25 4.9K
15:17 21.26 21.28 21.26 21.27 5.3K
15:18 21.26 21.28 21.26 21.27 3.4K
15:19 21.25 21.25 21.25 21.25 6.6K
15:20 21.25 21.27 21.25 21.27 4.0K
15:21 21.27 21.27 21.25 21.26 2.2K
15:22 21.25 21.25 21.22 21.23 13.0K
15:23 21.24 21.25 21.24 21.25 2.6K
15:24 21.25 21.25 21.25 21.25 9.1K
15:25 21.25 21.26 21.24 21.26 12.4K
15:26 21.26 21.26 21.19 21.20 9.5K
15:27 21.19 21.21 21.18 21.20 4.7K
15:28 21.19 21.21 21.18 21.18 3.6K
15:29 21.19 21.20 21.19 21.20 1.9K
15:30 21.19 21.20 21.19 21.20 3.8K
15:31 21.18 21.18 21.17 21.17 4.8K
15:32 21.16 21.17 21.13 21.13 7.9K
15:33 21.13 21.13 21.10 21.10 2.9K
15:34 21.11 21.14 21.11 21.14 5.6K
15:35 21.14 21.15 21.12 21.15 8.0K
15:36 21.15 21.17 21.15 21.17 2.0K
15:37 21.16 21.17 21.16 21.16 4.3K
15:38 21.16 21.18 21.16 21.17 8.4K
15:39 21.16 21.17 21.14 21.17 6.3K
15:40 21.16 21.17 21.15 21.17 4.7K
15:41 21.18 21.18 21.15 21.17 23.2K
15:42 21.18 21.18 21.13 21.13 10.5K
15:43 21.13 21.13 21.09 21.09 5.1K
15:44 21.10 21.12 21.10 21.11 5.1K
15:45 21.11 21.11 21.05 21.05 12.1K
15:46 21.06 21.09 21.06 21.08 6.9K
15:47 21.09 21.09 21.08 21.08 9.9K
15:48 21.09 21.11 21.09 21.10 3.8K
15:49 21.12 21.12 21.10 21.10 7.8K
15:50 21.11 21.16 21.10 21.15 12.7K
15:51 21.15 21.16 21.15 21.16 4.1K
15:52 21.16 21.17 21.14 21.14 17.5K
15:53 21.14 21.16 21.14 21.15 13.0K
15:54 21.15 21.18 21.15 21.15 12.2K
15:55 21.13 21.17 21.11 21.15 25.9K
15:56 21.19 21.21 21.19 21.21 31.2K
15:57 21.21 21.21 21.20 21.20 44.2K
15:58 21.20 21.21 21.19 21.20 76.1K
15:59 21.20 21.25 21.20 21.23 347.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available