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 21.23 21.23 21.23 21.23 11.6K
09:31 21.38 21.38 21.38 21.38 0.2K
09:32 21.18 21.18 21.18 21.18 0.2K
09:33 21.14 21.14 20.92 20.96 8.3K
09:34 20.96 21.13 20.96 21.13 4.1K
09:35 21.13 21.22 21.13 21.22 1.7K
09:36 21.35 21.37 21.35 21.37 1.3K
09:37 21.37 21.47 21.37 21.42 10.7K
09:38 21.42 21.42 21.34 21.34 0.8K
09:39 21.30 21.30 21.30 21.30 1.1K
09:40 21.26 21.26 21.18 21.18 1.3K
09:41 21.27 21.27 21.27 21.27 0.3K
09:42 21.22 21.22 21.21 21.21 1.2K
09:43 21.21 21.25 21.20 21.25 1.2K
09:44 21.22 21.22 21.19 21.19 1.0K
09:45 21.22 21.22 21.22 21.22 7.7K
09:46 21.29 21.32 21.29 21.29 2.4K
09:47 21.29 21.29 21.29 21.29 0.3K
09:48 21.29 21.30 21.29 21.30 0.7K
09:49 21.30 21.32 21.29 21.30 3.2K
09:50 21.28 21.30 21.24 21.24 3.1K
09:51 21.27 21.35 21.27 21.35 3.7K
09:52 21.37 21.37 21.31 21.31 1.9K
09:53 21.33 21.33 21.28 21.32 1.0K
09:54 21.32 21.32 21.32 21.32 0.4K
09:55 21.32 21.36 21.32 21.36 3.2K
09:56 21.34 21.34 21.33 21.33 0.3K
09:57 21.33 21.33 21.33 21.33 0.3K
09:58 21.33 21.33 21.33 21.33 0.5K
09:59 21.28 21.28 21.28 21.28 0.4K
10:01 21.28 21.28 21.21 21.21 7.3K
10:02 21.23 21.28 21.23 21.28 3.3K
10:03 21.29 21.29 21.23 21.23 2.2K
10:04 21.26 21.28 21.26 21.26 0.9K
10:05 21.26 21.26 21.20 21.20 2.6K
10:06 21.18 21.18 21.15 21.15 1.0K
10:07 21.14 21.16 21.14 21.16 1.3K
10:08 21.16 21.20 21.11 21.11 3.5K
10:09 21.15 21.15 21.13 21.13 1.1K
10:10 21.09 21.13 21.09 21.13 1.9K
10:11 21.15 21.15 21.11 21.15 3.1K
10:12 21.17 21.17 21.15 21.15 3.1K
10:13 21.19 21.19 21.19 21.19 1.4K
10:14 21.18 21.20 21.17 21.17 2.4K
10:15 21.16 21.23 21.16 21.23 5.6K
10:16 21.19 21.24 21.19 21.24 6.6K
10:17 21.22 21.22 21.22 21.22 2.2K
10:18 21.26 21.26 21.24 21.26 2.1K
10:19 21.26 21.26 21.26 21.26 1.0K
10:20 21.26 21.30 21.24 21.30 1.5K
10:21 21.31 21.31 21.27 21.29 2.0K
10:22 21.30 21.30 21.27 21.27 1.6K
10:23 21.27 21.27 21.23 21.23 1.7K
10:24 21.27 21.27 21.25 21.27 3.0K
10:25 21.26 21.26 21.23 21.23 0.5K
10:26 21.21 21.21 21.19 21.19 2.9K
10:27 21.21 21.21 21.19 21.19 2.7K
10:28 21.21 21.25 21.21 21.25 3.5K
10:29 21.26 21.26 21.24 21.24 1.2K
10:31 21.27 21.27 21.27 21.27 1.3K
10:32 21.30 21.30 21.28 21.28 2.4K
10:34 21.31 21.36 21.31 21.33 3.4K
10:37 21.35 21.35 21.31 21.31 1.4K
10:38 21.29 21.29 21.27 21.27 3.9K
10:40 21.22 21.25 21.22 21.25 1.2K
10:41 21.27 21.27 21.27 21.27 3.0K
10:42 21.27 21.28 21.27 21.28 2.7K
10:43 21.30 21.36 21.30 21.33 8.5K
10:44 21.34 21.37 21.34 21.37 2.0K
10:45 21.37 21.37 21.33 21.33 2.1K
10:46 21.37 21.38 21.34 21.38 3.1K
10:47 21.38 21.40 21.38 21.40 3.3K
10:48 21.40 21.40 21.37 21.39 2.7K
10:49 21.37 21.39 21.37 21.39 0.6K
10:50 21.39 21.42 21.39 21.42 3.1K
10:51 21.39 21.41 21.39 21.41 1.5K
10:52 21.40 21.41 21.40 21.41 2.1K
10:54 21.39 21.39 21.38 21.38 3.3K
10:55 21.37 21.37 21.36 21.36 1.4K
10:56 21.33 21.33 21.32 21.32 2.1K
10:57 21.30 21.30 21.29 21.29 4.2K
10:58 21.25 21.25 21.16 21.20 8.2K
10:59 21.16 21.16 20.96 20.98 55.8K
11:00 20.97 20.98 20.93 20.93 5.2K
11:01 20.95 20.97 20.86 20.97 35.9K
11:02 20.99 21.00 20.80 20.80 3.2K
11:03 20.79 20.79 20.67 20.67 3.4K
11:04 20.65 20.65 20.60 20.60 1.5K
11:05 20.56 20.56 20.49 20.49 12.4K
11:06 20.52 20.67 20.51 20.67 28.7K
11:07 20.74 20.75 20.67 20.73 5.8K
11:08 20.73 20.81 20.73 20.81 2.0K
11:09 20.78 20.78 20.65 20.66 7.2K
11:10 20.66 20.73 20.66 20.73 3.9K
11:11 20.72 20.75 20.72 20.75 0.8K
11:12 20.74 20.77 20.74 20.77 2.2K
11:13 20.79 20.80 20.76 20.76 0.9K
11:14 20.81 20.83 20.77 20.77 7.2K
11:15 20.81 20.81 20.79 20.79 0.5K
11:16 20.81 20.81 20.79 20.79 0.7K
11:17 20.78 20.93 20.78 20.93 4.8K
11:18 20.99 21.01 20.98 20.98 3.0K
11:19 20.98 20.98 20.94 20.95 2.0K
11:20 20.96 20.97 20.96 20.97 1.5K
11:21 20.97 20.97 20.91 20.91 4.0K
11:22 20.93 20.93 20.93 20.93 1.5K
11:23 20.93 20.93 20.90 20.90 1.2K
11:24 20.86 20.86 20.86 20.86 1.2K
11:25 20.83 20.83 20.82 20.82 2.3K
11:26 20.88 20.88 20.84 20.84 6.7K
11:28 20.80 20.80 20.80 20.80 0.8K
11:29 20.76 20.79 20.76 20.79 2.3K
11:30 20.78 20.78 20.78 20.78 0.5K
11:31 20.79 20.79 20.79 20.79 0.1K
11:32 20.78 20.78 20.78 20.78 1.3K
11:33 20.76 20.76 20.71 20.71 2.8K
11:34 20.71 20.74 20.71 20.72 2.4K
11:35 20.69 20.69 20.69 20.69 1.4K
11:36 20.69 20.73 20.69 20.73 1.3K
11:37 20.74 20.74 20.74 20.74 2.4K
11:38 20.73 20.73 20.71 20.71 2.2K
11:39 20.69 20.69 20.66 20.69 1.8K
11:40 20.70 20.70 20.70 20.70 0.7K
11:41 20.68 20.68 20.68 20.68 1.9K
11:43 20.70 20.70 20.70 20.70 1.4K
11:44 20.72 20.72 20.72 20.72 0.9K
11:45 20.69 20.69 20.69 20.69 0.9K
11:46 20.73 20.73 20.71 20.73 2.2K
11:47 20.74 20.74 20.72 20.73 9.6K
11:48 20.72 20.72 20.72 20.72 1.0K
11:49 20.70 20.70 20.67 20.67 3.3K
11:50 20.65 20.68 20.65 20.68 1.9K
11:51 20.67 20.67 20.67 20.67 1.1K
11:52 20.64 20.64 20.63 20.63 2.2K
11:53 20.64 20.64 20.64 20.64 2.2K
11:54 20.64 20.64 20.64 20.64 0.5K
11:55 20.64 20.64 20.62 20.62 1.6K
11:56 20.63 20.66 20.63 20.66 3.2K
11:57 20.68 20.71 20.68 20.71 6.5K
11:58 20.73 20.78 20.73 20.78 3.9K
11:59 20.76 20.78 20.75 20.75 5.2K
12:00 20.75 20.75 20.74 20.74 0.8K
12:01 20.75 20.76 20.75 20.76 2.6K
12:02 20.76 20.77 20.76 20.77 1.8K
12:03 20.77 20.81 20.77 20.81 2.3K
12:04 20.80 20.80 20.78 20.78 2.5K
12:05 20.79 20.79 20.79 20.79 1.3K
12:06 20.76 20.76 20.76 20.76 0.4K
12:07 20.76 20.77 20.76 20.77 6.2K
12:08 20.76 20.76 20.76 20.76 0.8K
12:09 20.75 20.75 20.74 20.74 2.0K
12:10 20.74 20.75 20.74 20.75 1.8K
12:11 20.74 20.74 20.74 20.74 0.5K
12:12 20.74 20.76 20.73 20.76 2.7K
12:13 20.77 20.80 20.77 20.80 4.7K
12:15 20.81 20.81 20.81 20.81 0.6K
12:16 20.82 20.83 20.82 20.83 1.1K
12:17 20.82 20.83 20.82 20.83 4.1K
12:18 20.83 20.83 20.80 20.80 3.4K
12:19 20.78 20.78 20.76 20.76 0.8K
12:20 20.76 20.76 20.76 20.76 0.8K
12:21 20.77 20.80 20.77 20.80 4.4K
12:22 20.80 20.80 20.80 20.80 0.3K
12:23 20.82 20.83 20.82 20.83 1.6K
12:24 20.81 20.81 20.81 20.81 0.3K
12:25 20.81 20.81 20.81 20.81 0.6K
12:26 20.81 20.82 20.81 20.82 0.9K
12:27 20.81 20.81 20.80 20.81 2.3K
12:28 20.81 20.81 20.81 20.81 1.5K
12:29 20.79 20.81 20.79 20.81 0.6K
12:30 20.81 20.81 20.81 20.81 0.1K
12:31 20.80 20.80 20.80 20.80 2.2K
12:32 20.80 20.82 20.80 20.82 2.1K
12:33 20.82 20.82 20.79 20.79 3.5K
12:34 20.78 20.85 20.78 20.82 3.4K
12:35 20.81 20.81 20.81 20.81 1.4K
12:36 20.81 20.81 20.81 20.81 0.4K
12:37 20.81 20.81 20.81 20.81 0.7K
12:38 20.81 20.83 20.81 20.82 2.5K
12:39 20.83 20.83 20.83 20.83 0.3K
12:40 20.83 20.83 20.83 20.83 1.3K
12:41 20.86 20.87 20.85 20.87 2.4K
12:42 20.87 20.87 20.87 20.87 0.5K
12:43 20.85 20.85 20.85 20.85 0.8K
12:44 20.86 20.86 20.85 20.85 2.7K
12:45 20.85 20.85 20.85 20.85 1.7K
12:46 20.84 20.84 20.84 20.84 1.2K
12:47 20.86 20.88 20.86 20.88 1.7K
12:48 20.87 20.87 20.87 20.87 0.4K
12:49 20.92 20.93 20.91 20.93 4.1K
12:50 20.91 20.91 20.90 20.90 0.5K
12:51 20.91 20.91 20.88 20.88 2.0K
12:52 20.91 20.91 20.91 20.91 2.0K
12:55 20.90 20.90 20.90 20.90 0.3K
12:56 20.90 20.90 20.88 20.88 1.4K
12:57 20.90 20.92 20.88 20.88 5.8K
12:58 20.87 20.88 20.87 20.88 2.6K
12:59 20.84 20.84 20.81 20.81 1.0K
13:00 20.81 20.83 20.81 20.82 1.6K
13:01 20.83 20.83 20.83 20.83 0.7K
13:02 20.83 20.83 20.83 20.83 3.1K
13:03 20.83 20.83 20.83 20.83 1.6K
13:04 20.83 20.87 20.83 20.87 3.4K
13:05 20.86 20.86 20.84 20.84 2.4K
13:06 20.83 20.84 20.83 20.84 1.9K
13:07 20.85 20.87 20.85 20.87 3.2K
13:08 20.86 20.86 20.85 20.85 0.7K
13:09 20.87 20.87 20.87 20.87 1.0K
13:10 20.87 20.87 20.87 20.87 0.6K
13:11 20.87 20.87 20.85 20.85 1.7K
13:12 20.85 20.86 20.84 20.84 1.1K
13:13 20.86 20.87 20.81 20.85 13.4K
13:15 20.86 20.90 20.86 20.89 2.3K
13:16 20.89 20.89 20.89 20.89 0.8K
13:17 20.89 20.90 20.88 20.89 2.8K
13:18 20.93 20.93 20.91 20.91 0.8K
13:19 20.94 20.94 20.93 20.93 0.8K
13:20 20.94 20.94 20.94 20.94 0.2K
13:21 20.91 20.91 20.84 20.88 5.4K
13:22 20.89 20.89 20.85 20.86 3.9K
13:23 20.85 20.85 20.83 20.83 2.4K
13:24 20.83 20.83 20.83 20.83 1.4K
13:25 20.83 20.84 20.82 20.84 4.5K
13:26 20.85 20.88 20.85 20.88 2.5K
13:27 20.88 20.89 20.88 20.88 10.6K
13:28 20.89 20.93 20.89 20.93 3.1K
13:29 20.91 20.91 20.91 20.91 1.3K
13:30 20.90 20.91 20.90 20.91 1.4K
13:31 20.93 20.93 20.93 20.93 0.1K
13:32 20.94 20.95 20.91 20.91 4.4K
13:33 20.93 20.95 20.91 20.91 4.8K
13:34 20.89 20.89 20.62 20.78 106.4K
13:35 20.80 20.80 20.74 20.74 8.5K
13:36 20.78 20.78 20.75 20.75 3.1K
13:37 20.79 20.79 20.79 20.79 1.7K
13:38 20.80 20.81 20.78 20.81 1.1K
13:39 20.80 20.81 20.80 20.81 1.3K
13:40 20.82 20.82 20.82 20.82 0.6K
13:41 20.85 20.86 20.85 20.85 1.4K
13:42 20.86 20.86 20.82 20.82 3.1K
13:43 20.79 20.79 20.79 20.79 2.8K
13:44 20.81 20.81 20.81 20.81 2.0K
13:45 20.82 20.83 20.82 20.83 1.6K
13:47 20.81 20.82 20.81 20.82 4.7K
13:48 20.84 20.84 20.83 20.83 0.2K
13:49 20.86 20.88 20.85 20.85 2.3K
13:50 20.85 20.85 20.85 20.85 0.1K
13:51 20.86 20.88 20.85 20.85 3.0K
13:52 20.81 20.82 20.81 20.82 2.4K
13:53 20.84 20.87 20.84 20.87 2.3K
13:54 20.88 20.89 20.85 20.85 4.2K
13:55 20.89 20.89 20.89 20.89 0.3K
13:56 20.89 20.89 20.88 20.88 1.2K
13:57 20.89 20.89 20.84 20.85 2.8K
13:58 20.85 20.85 20.84 20.84 1.3K
13:59 20.84 20.85 20.84 20.85 2.3K
14:00 20.86 20.86 20.84 20.84 3.5K
14:01 20.86 20.86 20.86 20.86 1.3K
14:02 20.85 20.87 20.85 20.85 3.2K
14:04 20.86 20.86 20.86 20.86 0.5K
14:05 20.88 20.98 20.88 20.98 18.6K
14:06 20.99 21.15 20.99 21.15 21.6K
14:07 21.09 21.09 21.06 21.08 6.7K
14:08 21.08 21.09 21.08 21.08 6.1K
14:09 21.07 21.10 21.07 21.09 1.3K
14:10 21.12 21.12 21.09 21.10 7.3K
14:11 21.11 21.11 21.10 21.10 3.8K
14:12 21.10 21.11 21.10 21.10 7.4K
14:13 21.12 21.24 21.12 21.23 8.6K
14:14 21.23 21.25 21.21 21.22 12.3K
14:15 21.21 21.23 21.20 21.20 4.3K
14:16 21.21 21.21 21.10 21.10 8.4K
14:17 21.09 21.09 21.09 21.09 1.0K
14:18 21.08 21.08 21.07 21.07 3.2K
14:19 21.06 21.06 21.05 21.05 0.7K
14:20 21.05 21.05 21.01 21.01 2.4K
14:21 21.02 21.03 21.01 21.02 2.6K
14:22 21.03 21.03 21.00 21.00 6.7K
14:23 21.02 21.02 21.01 21.01 3.3K
14:24 21.01 21.03 21.01 21.03 2.1K
14:25 21.03 21.03 21.03 21.03 0.4K
14:26 21.04 21.04 21.03 21.03 2.3K
14:27 21.04 21.04 21.03 21.03 1.3K
14:28 21.03 21.03 21.02 21.02 2.5K
14:29 21.04 21.04 21.04 21.04 3.3K
14:30 21.04 21.04 21.04 21.04 1.7K
14:31 21.04 21.04 21.04 21.04 2.2K
14:32 21.04 21.06 21.04 21.06 3.7K
14:33 21.07 21.11 21.07 21.11 3.4K
14:34 21.10 21.10 21.08 21.08 3.8K
14:35 21.07 21.07 21.06 21.06 1.4K
14:36 21.05 21.07 21.04 21.07 3.6K
14:37 21.10 21.10 21.10 21.10 2.1K
14:38 21.10 21.10 21.10 21.10 0.6K
14:39 21.08 21.09 21.08 21.09 2.0K
14:40 21.07 21.08 21.07 21.08 1.6K
14:41 21.08 21.08 21.08 21.08 0.9K
14:42 21.08 21.08 21.08 21.08 0.9K
14:43 21.08 21.08 21.08 21.08 0.9K
14:44 21.07 21.08 21.06 21.08 2.1K
14:45 21.07 21.07 21.06 21.06 1.9K
14:46 21.06 21.07 21.06 21.07 1.5K
14:47 21.07 21.07 21.06 21.06 1.8K
14:48 21.06 21.12 21.06 21.12 5.5K
14:49 21.12 21.12 21.12 21.12 1.5K
14:50 21.11 21.11 21.10 21.11 3.2K
14:51 21.11 21.11 21.11 21.11 1.2K
14:52 21.13 21.13 21.13 21.13 3.3K
14:53 21.13 21.13 21.12 21.12 0.9K
14:54 21.11 21.11 21.11 21.11 1.6K
14:55 21.13 21.13 21.12 21.12 1.1K
14:56 21.12 21.12 21.12 21.12 0.7K
14:57 21.12 21.13 21.12 21.13 1.8K
14:58 21.12 21.13 21.11 21.13 2.7K
14:59 21.12 21.12 21.11 21.11 1.7K
15:00 21.11 21.11 21.11 21.11 2.4K
15:01 21.11 21.11 21.06 21.06 3.1K
15:02 21.06 21.08 21.06 21.08 5.6K
15:03 21.08 21.08 21.08 21.08 0.3K
15:04 21.06 21.07 21.06 21.07 3.1K
15:05 21.09 21.09 21.09 21.09 1.6K
15:06 21.10 21.11 21.09 21.10 3.8K
15:07 21.09 21.09 21.08 21.08 2.9K
15:08 21.07 21.08 21.07 21.08 1.1K
15:09 21.08 21.08 21.08 21.08 2.4K
15:10 21.10 21.10 21.08 21.08 1.8K
15:11 21.08 21.09 21.07 21.09 4.7K
15:12 21.08 21.08 21.07 21.07 1.1K
15:13 21.07 21.07 21.07 21.07 1.8K
15:14 21.07 21.07 21.07 21.07 1.9K
15:15 21.08 21.08 21.07 21.08 4.4K
15:16 21.10 21.12 21.10 21.12 8.6K
15:17 21.10 21.10 21.07 21.07 2.9K
15:18 21.08 21.08 21.08 21.08 1.0K
15:19 21.10 21.10 21.08 21.08 2.4K
15:20 21.08 21.08 21.08 21.08 1.5K
15:21 21.08 21.12 21.08 21.11 10.2K
15:22 21.11 21.11 21.10 21.11 3.7K
15:23 21.13 21.16 21.13 21.16 2.6K
15:24 21.16 21.16 21.13 21.13 1.7K
15:25 21.13 21.13 21.11 21.11 4.2K
15:26 21.11 21.11 21.11 21.11 0.8K
15:27 21.12 21.14 21.12 21.13 2.8K
15:28 21.13 21.15 21.12 21.12 3.6K
15:29 21.13 21.13 21.12 21.12 3.9K
15:30 21.12 21.12 21.10 21.11 3.8K
15:31 21.11 21.11 21.11 21.11 1.2K
15:32 21.11 21.11 21.09 21.11 15.4K
15:33 21.10 21.11 21.10 21.11 1.3K
15:34 21.13 21.15 21.13 21.15 5.5K
15:35 21.15 21.15 21.15 21.15 1.8K
15:36 21.15 21.15 21.15 21.15 0.9K
15:37 21.14 21.14 21.14 21.14 1.9K
15:38 21.15 21.17 21.14 21.14 5.9K
15:39 21.14 21.15 21.14 21.15 1.5K
15:40 21.15 21.18 21.14 21.18 10.1K
15:41 21.18 21.18 21.17 21.17 6.4K
15:42 21.17 21.17 21.15 21.15 4.0K
15:43 21.15 21.15 21.14 21.14 3.1K
15:44 21.14 21.15 21.14 21.15 1.7K
15:45 21.14 21.15 21.14 21.15 4.2K
15:46 21.14 21.15 21.13 21.14 3.6K
15:47 21.16 21.17 21.16 21.16 8.0K
15:48 21.16 21.16 21.16 21.16 2.9K
15:49 21.13 21.14 21.12 21.14 6.9K
15:50 21.12 21.12 21.07 21.09 7.2K
15:51 21.09 21.11 21.09 21.10 12.6K
15:52 21.10 21.12 21.10 21.11 8.4K
15:53 21.12 21.14 21.12 21.13 11.3K
15:54 21.11 21.13 21.10 21.10 8.6K
15:55 21.11 21.11 21.08 21.10 17.8K
15:56 21.11 21.14 21.11 21.12 19.0K
15:57 21.10 21.11 21.09 21.10 18.6K
15:58 21.10 21.13 21.09 21.11 35.5K
15:59 21.11 21.12 21.09 21.12 334.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available