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 20.75 20.75 20.75 20.75 6.2K
09:31 20.88 20.88 20.66 20.68 2.2K
09:32 20.68 20.70 20.57 20.70 3.0K
09:33 20.74 20.80 20.70 20.80 1.5K
09:35 20.80 20.84 20.80 20.84 0.9K
09:36 20.83 20.83 20.83 20.83 0.9K
09:38 20.84 20.84 20.84 20.84 0.5K
09:40 20.74 20.74 20.70 20.70 3.0K
09:41 20.73 20.73 20.73 20.73 0.5K
09:42 20.74 20.74 20.74 20.74 0.5K
09:44 20.74 20.81 20.74 20.81 0.5K
09:46 20.75 20.80 20.75 20.80 1.4K
09:47 20.75 20.75 20.75 20.75 0.9K
09:49 20.79 20.79 20.76 20.76 4.6K
09:50 20.76 20.77 20.76 20.77 0.8K
09:51 20.82 20.85 20.82 20.85 3.4K
09:52 20.85 20.85 20.84 20.84 1.4K
09:54 20.87 20.87 20.87 20.87 0.8K
09:55 20.85 20.86 20.85 20.86 1.7K
09:56 20.86 20.86 20.86 20.86 0.5K
09:57 20.86 20.87 20.86 20.87 1.1K
09:59 20.87 20.87 20.87 20.87 0.3K
10:00 20.85 20.85 20.79 20.81 4.6K
10:02 20.83 20.83 20.76 20.76 4.3K
10:03 20.73 20.73 20.73 20.73 0.3K
10:04 20.73 20.73 20.73 20.73 0.3K
10:05 20.74 20.75 20.74 20.75 0.8K
10:06 20.74 20.75 20.72 20.74 11.5K
10:07 20.70 20.70 20.62 20.62 1.0K
10:08 20.62 20.65 20.62 20.65 5.7K
10:09 20.66 20.71 20.66 20.71 3.9K
10:10 20.69 20.73 20.69 20.73 1.4K
10:11 20.75 20.78 20.75 20.78 2.2K
10:12 20.76 20.76 20.76 20.76 1.2K
10:14 20.73 20.73 20.71 20.71 2.4K
10:15 20.68 20.73 20.68 20.73 1.9K
10:17 20.74 20.74 20.74 20.74 1.6K
10:18 20.76 20.79 20.76 20.79 1.7K
10:19 20.79 20.80 20.79 20.80 3.1K
10:20 20.79 20.79 20.79 20.79 1.4K
10:22 20.80 20.80 20.80 20.80 0.9K
10:23 20.80 20.81 20.80 20.81 3.2K
10:24 20.83 20.83 20.82 20.83 1.8K
10:25 20.83 20.83 20.79 20.79 1.5K
10:26 20.78 20.78 20.78 20.78 0.2K
10:27 20.78 20.78 20.71 20.73 2.4K
10:28 20.74 20.74 20.74 20.74 0.2K
10:29 20.74 20.74 20.74 20.74 0.5K
10:30 20.75 20.78 20.75 20.78 5.6K
10:31 20.78 20.78 20.78 20.78 0.3K
10:32 20.78 20.78 20.72 20.72 5.0K
10:33 20.72 20.73 20.71 20.72 1.9K
10:34 20.69 20.69 20.69 20.69 0.2K
10:35 20.71 20.72 20.69 20.70 2.2K
10:36 20.73 20.74 20.71 20.71 4.1K
10:37 20.69 20.70 20.69 20.69 3.8K
10:38 20.71 20.72 20.70 20.71 5.4K
10:39 20.73 20.73 20.73 20.73 1.3K
10:40 20.73 20.73 20.67 20.69 2.9K
10:41 20.67 20.72 20.67 20.72 4.7K
10:42 20.72 20.72 20.72 20.72 0.6K
10:43 20.71 20.75 20.71 20.75 3.2K
10:44 20.76 20.76 20.73 20.74 3.1K
10:45 20.76 20.79 20.76 20.78 4.0K
10:46 20.78 20.80 20.77 20.77 13.1K
10:47 20.77 20.78 20.77 20.78 1.8K
10:48 20.78 20.78 20.73 20.73 4.2K
10:49 20.71 20.71 20.69 20.69 1.7K
10:50 20.68 20.70 20.68 20.69 2.3K
10:51 20.69 20.71 20.69 20.70 3.1K
10:52 20.70 20.70 20.67 20.67 1.6K
10:53 20.70 20.73 20.70 20.73 5.8K
10:54 20.74 20.74 20.73 20.74 3.3K
10:55 20.73 20.74 20.71 20.71 1.6K
10:56 20.71 20.71 20.69 20.69 0.8K
10:58 20.68 20.70 20.68 20.70 2.3K
10:59 20.69 20.75 20.69 20.75 5.1K
11:00 20.77 20.77 20.76 20.76 0.5K
11:01 20.77 20.77 20.77 20.77 1.2K
11:03 20.74 20.76 20.74 20.76 1.1K
11:04 20.78 20.79 20.78 20.79 1.7K
11:05 20.79 20.79 20.79 20.79 0.3K
11:06 20.79 20.79 20.79 20.79 0.2K
11:07 20.80 20.80 20.79 20.79 1.5K
11:08 20.78 20.78 20.77 20.77 0.4K
11:09 20.78 20.79 20.78 20.79 1.2K
11:10 20.79 20.79 20.79 20.79 0.5K
11:11 20.79 20.79 20.79 20.79 0.2K
11:12 20.80 20.80 20.79 20.79 3.0K
11:13 20.78 20.79 20.78 20.79 0.4K
11:14 20.79 20.83 20.78 20.83 4.5K
11:15 20.82 20.82 20.82 20.82 0.4K
11:16 20.82 20.84 20.82 20.84 1.4K
11:18 20.83 20.84 20.83 20.84 0.2K
11:19 20.83 20.84 20.81 20.81 3.0K
11:20 20.81 20.81 20.80 20.80 1.6K
11:21 20.83 20.83 20.83 20.83 2.0K
11:22 20.84 20.84 20.84 20.84 0.9K
11:24 20.88 20.90 20.88 20.90 1.6K
11:25 20.93 20.93 20.90 20.90 2.0K
11:26 20.91 20.91 20.91 20.91 0.5K
11:27 20.93 20.93 20.93 20.93 1.3K
11:28 20.93 20.93 20.90 20.90 2.4K
11:29 20.89 20.89 20.87 20.87 0.9K
11:30 20.90 20.90 20.90 20.90 0.7K
11:31 20.90 20.93 20.90 20.93 4.0K
11:32 20.93 20.93 20.91 20.91 1.9K
11:33 20.92 20.92 20.92 20.92 0.4K
11:34 20.92 20.92 20.92 20.92 0.4K
11:35 20.92 20.92 20.92 20.92 0.5K
11:36 20.92 20.92 20.91 20.91 1.0K
11:37 20.92 20.92 20.91 20.91 1.1K
11:38 20.92 20.92 20.92 20.92 1.8K
11:39 20.92 20.94 20.92 20.94 3.8K
11:40 20.95 21.03 20.95 21.00 14.3K
11:41 21.03 21.03 21.03 21.03 0.8K
11:42 21.03 21.04 21.03 21.04 1.1K
11:43 21.03 21.04 21.03 21.04 1.7K
11:46 21.02 21.04 21.02 21.04 0.5K
11:47 21.03 21.04 21.03 21.04 1.0K
11:48 21.08 21.11 21.06 21.07 8.1K
11:49 21.08 21.11 21.08 21.11 3.2K
11:50 21.11 21.13 21.11 21.13 0.8K
11:51 21.12 21.12 21.12 21.12 0.8K
11:53 21.12 21.12 21.12 21.12 0.5K
11:54 21.11 21.16 21.11 21.16 6.0K
11:55 21.16 21.16 21.12 21.16 5.7K
11:56 21.15 21.16 21.11 21.11 4.4K
11:57 21.10 21.10 21.08 21.08 1.6K
11:58 21.07 21.07 21.05 21.06 3.6K
11:59 21.07 21.08 21.06 21.08 2.1K
12:00 21.08 21.09 21.08 21.09 1.6K
12:01 21.09 21.10 21.09 21.10 1.3K
12:02 21.10 21.12 21.10 21.11 3.0K
12:03 21.11 21.11 21.10 21.10 1.5K
12:04 21.10 21.11 21.10 21.11 2.2K
12:05 21.12 21.13 21.12 21.13 1.2K
12:06 21.15 21.16 21.15 21.15 1.3K
12:07 21.14 21.14 21.14 21.14 1.9K
12:09 21.15 21.15 21.15 21.15 3.9K
12:10 21.15 21.15 21.12 21.12 4.9K
12:11 21.11 21.11 21.10 21.10 1.9K
12:13 21.11 21.11 21.09 21.10 10.5K
12:14 21.10 21.10 21.10 21.10 0.3K
12:15 21.10 21.10 21.08 21.08 5.1K
12:16 21.06 21.06 21.04 21.04 2.1K
12:17 21.04 21.04 21.03 21.03 0.6K
12:18 21.05 21.07 21.05 21.07 6.1K
12:19 21.07 21.07 21.07 21.07 0.7K
12:20 21.07 21.07 21.07 21.07 2.1K
12:21 21.08 21.08 21.07 21.07 3.0K
12:22 21.07 21.07 21.07 21.07 0.4K
12:23 21.07 21.12 21.06 21.12 14.3K
12:24 21.12 21.12 21.12 21.12 1.2K
12:25 21.12 21.12 21.12 21.12 0.3K
12:26 21.11 21.11 21.10 21.11 4.5K
12:27 21.13 21.13 21.13 21.13 1.6K
12:28 21.14 21.16 21.14 21.15 10.6K
12:29 21.15 21.15 21.15 21.15 1.8K
12:30 21.15 21.15 21.14 21.14 6.1K
12:31 21.13 21.13 21.11 21.11 1.3K
12:32 21.11 21.11 21.11 21.11 0.9K
12:33 21.11 21.12 21.11 21.12 1.9K
12:34 21.12 21.12 21.12 21.12 0.8K
12:35 21.12 21.12 21.12 21.12 1.8K
12:36 21.12 21.13 21.12 21.13 3.0K
12:37 21.15 21.15 21.15 21.15 2.9K
12:38 21.15 21.15 21.15 21.15 9.6K
12:39 21.17 21.17 21.17 21.17 1.9K
12:40 21.17 21.17 21.17 21.17 0.2K
12:41 21.17 21.18 21.17 21.18 3.0K
12:42 21.16 21.18 21.16 21.18 3.6K
12:43 21.18 21.18 21.18 21.18 0.8K
12:44 21.18 21.18 21.16 21.17 2.9K
12:45 21.18 21.18 21.17 21.17 0.7K
12:46 21.18 21.18 21.16 21.16 0.9K
12:47 21.18 21.18 21.18 21.18 3.4K
12:48 21.18 21.18 21.16 21.16 3.5K
12:49 21.17 21.17 21.17 21.17 1.2K
12:50 21.17 21.19 21.17 21.19 4.2K
12:51 21.18 21.18 21.17 21.17 1.6K
12:52 21.16 21.16 21.16 21.16 0.4K
12:53 21.15 21.15 21.14 21.14 2.9K
12:54 21.14 21.14 21.14 21.14 0.2K
12:55 21.15 21.17 21.15 21.17 3.0K
12:56 21.20 21.20 21.18 21.18 1.5K
12:57 21.20 21.20 21.18 21.18 5.1K
12:58 21.18 21.18 21.18 21.18 0.6K
12:59 21.19 21.19 21.19 21.19 1.0K
13:00 21.18 21.18 21.17 21.17 1.6K
13:02 21.18 21.19 21.18 21.19 2.1K
13:03 21.19 21.19 21.19 21.19 0.7K
13:04 21.19 21.19 21.18 21.19 1.2K
13:05 21.19 21.19 21.19 21.19 1.2K
13:06 21.18 21.18 21.13 21.15 3.2K
13:07 21.15 21.16 21.15 21.16 2.2K
13:08 21.16 21.16 21.16 21.16 0.5K
13:09 21.15 21.15 21.15 21.15 4.4K
13:10 21.19 21.19 21.18 21.18 9.1K
13:11 21.18 21.18 21.18 21.18 0.3K
13:12 21.17 21.17 21.17 21.17 1.9K
13:14 21.16 21.17 21.16 21.16 1.0K
13:15 21.16 21.16 21.16 21.16 0.4K
13:16 21.16 21.16 21.16 21.16 1.1K
13:17 21.14 21.14 21.11 21.11 1.3K
13:18 21.11 21.11 21.10 21.10 1.0K
13:19 21.12 21.14 21.12 21.14 2.8K
13:21 21.14 21.14 21.09 21.09 2.5K
13:22 21.08 21.08 21.08 21.08 1.2K
13:23 21.08 21.11 21.08 21.11 3.6K
13:24 21.11 21.11 21.11 21.11 0.3K
13:25 21.12 21.12 21.12 21.12 1.0K
13:27 21.12 21.12 21.12 21.12 0.7K
13:28 21.10 21.12 21.09 21.12 4.4K
13:29 21.12 21.12 21.12 21.12 0.4K
13:30 21.13 21.13 21.12 21.12 2.4K
13:31 21.13 21.13 21.11 21.11 0.9K
13:32 21.07 21.07 21.07 21.07 4.1K
13:33 21.08 21.08 21.05 21.05 3.6K
13:34 21.05 21.05 21.03 21.05 7.7K
13:35 21.05 21.05 21.05 21.05 0.9K
13:36 21.05 21.07 21.05 21.07 2.6K
13:37 21.08 21.10 21.08 21.10 3.4K
13:38 21.12 21.12 21.11 21.12 2.2K
13:40 21.11 21.11 21.11 21.11 0.5K
13:41 21.10 21.15 21.10 21.15 2.7K
13:42 21.14 21.14 21.14 21.14 0.4K
13:43 21.15 21.15 21.15 21.15 1.9K
13:45 21.15 21.16 21.15 21.16 2.9K
13:47 21.17 21.17 21.17 21.17 0.2K
13:48 21.18 21.18 21.18 21.18 1.5K
13:49 21.19 21.19 21.18 21.18 2.5K
13:50 21.18 21.18 21.18 21.18 0.6K
13:51 21.18 21.22 21.18 21.22 5.2K
13:54 21.24 21.29 21.24 21.28 10.2K
13:55 21.28 21.29 21.27 21.29 0.8K
13:56 21.31 21.31 21.30 21.30 2.9K
13:57 21.32 21.32 21.28 21.28 2.6K
13:59 21.28 21.30 21.28 21.29 2.9K
14:00 21.33 21.44 21.33 21.40 8.4K
14:01 21.40 21.40 21.40 21.40 4.0K
14:02 21.33 21.33 21.32 21.32 3.8K
14:03 21.33 21.34 21.31 21.31 2.1K
14:04 21.33 21.33 21.33 21.33 0.8K
14:05 21.32 21.32 21.30 21.31 1.9K
14:06 21.32 21.32 21.32 21.32 1.2K
14:07 21.34 21.34 21.32 21.32 0.9K
14:08 21.31 21.31 21.27 21.27 1.1K
14:09 21.26 21.26 21.26 21.26 1.8K
14:10 21.26 21.26 21.22 21.26 2.9K
14:11 21.26 21.26 21.26 21.26 0.4K
14:12 21.26 21.27 21.26 21.27 0.7K
14:13 21.27 21.27 21.24 21.24 0.7K
14:14 21.26 21.29 21.26 21.28 1.9K
14:15 21.29 21.29 21.27 21.28 2.6K
14:16 21.29 21.31 21.29 21.31 2.5K
14:17 21.29 21.33 21.29 21.33 4.0K
14:19 21.32 21.32 21.32 21.32 0.5K
14:20 21.28 21.32 21.28 21.32 3.9K
14:21 21.31 21.31 21.30 21.30 1.9K
14:22 21.27 21.30 21.27 21.30 9.6K
14:23 21.30 21.31 21.30 21.31 1.4K
14:24 21.31 21.33 21.31 21.33 3.7K
14:25 21.32 21.33 21.32 21.33 1.1K
14:26 21.36 21.36 21.35 21.35 0.5K
14:27 21.35 21.35 21.31 21.31 3.5K
14:28 21.34 21.34 21.34 21.34 0.7K
14:29 21.33 21.36 21.33 21.36 3.0K
14:31 21.36 21.38 21.36 21.38 3.2K
14:33 21.43 21.43 21.43 21.43 2.5K
14:35 21.43 21.43 21.35 21.35 3.6K
14:36 21.35 21.36 21.35 21.36 2.7K
14:38 21.36 21.38 21.36 21.38 2.9K
14:39 21.40 21.40 21.39 21.39 4.7K
14:40 21.37 21.37 21.37 21.37 1.2K
14:41 21.40 21.41 21.40 21.41 1.4K
14:42 21.42 21.44 21.42 21.43 2.0K
14:43 21.43 21.43 21.41 21.41 0.9K
14:44 21.41 21.41 21.39 21.39 1.8K
14:45 21.38 21.38 21.37 21.37 3.2K
14:46 21.36 21.37 21.34 21.37 2.9K
14:47 21.37 21.37 21.37 21.37 1.2K
14:48 21.35 21.35 21.34 21.34 3.2K
14:49 21.35 21.35 21.34 21.34 1.8K
14:50 21.34 21.34 21.34 21.34 2.6K
14:51 21.34 21.34 21.32 21.34 3.0K
14:52 21.34 21.35 21.34 21.34 2.1K
14:53 21.33 21.34 21.29 21.29 8.0K
14:54 21.28 21.28 21.27 21.27 1.1K
14:55 21.25 21.27 21.25 21.26 1.1K
14:56 21.26 21.27 21.23 21.23 4.3K
14:57 21.21 21.22 21.20 21.22 6.3K
14:58 21.20 21.24 21.20 21.24 4.8K
14:59 21.20 21.24 21.20 21.24 3.3K
15:00 21.21 21.22 21.21 21.22 4.8K
15:01 21.21 21.26 21.21 21.26 4.6K
15:02 21.26 21.26 21.26 21.26 0.4K
15:03 21.28 21.30 21.28 21.30 2.8K
15:04 21.30 21.30 21.30 21.30 0.8K
15:05 21.31 21.32 21.29 21.29 2.4K
15:06 21.29 21.29 21.29 21.29 0.7K
15:07 21.29 21.29 21.29 21.29 0.7K
15:08 21.25 21.26 21.25 21.25 1.7K
15:09 21.25 21.25 21.23 21.25 4.1K
15:11 21.27 21.32 21.27 21.32 5.0K
15:12 21.29 21.31 21.29 21.31 3.3K
15:13 21.27 21.36 21.27 21.36 9.3K
15:14 21.36 21.36 21.36 21.36 2.0K
15:15 21.36 21.36 21.33 21.33 8.6K
15:16 21.33 21.33 21.33 21.33 1.4K
15:17 21.33 21.49 21.33 21.46 23.2K
15:18 21.47 21.47 21.45 21.47 2.8K
15:19 21.48 21.55 21.48 21.55 4.7K
15:20 21.55 21.56 21.54 21.55 4.7K
15:21 21.54 21.58 21.54 21.58 4.8K
15:22 21.56 21.56 21.56 21.56 1.2K
15:23 21.56 21.59 21.56 21.57 3.2K
15:24 21.58 21.58 21.54 21.54 2.8K
15:25 21.50 21.53 21.49 21.53 5.8K
15:26 21.52 21.53 21.52 21.53 1.9K
15:27 21.54 21.54 21.53 21.53 3.6K
15:28 21.51 21.51 21.47 21.47 5.4K
15:29 21.48 21.48 21.47 21.48 3.3K
15:30 21.45 21.50 21.44 21.50 17.0K
15:31 21.50 21.50 21.48 21.50 4.4K
15:32 21.52 21.55 21.52 21.55 7.0K
15:33 21.55 21.56 21.55 21.55 7.1K
15:34 21.56 21.56 21.53 21.53 3.2K
15:35 21.53 21.54 21.51 21.54 4.1K
15:36 21.56 21.56 21.55 21.55 7.5K
15:37 21.53 21.56 21.53 21.55 8.0K
15:38 21.55 21.55 21.54 21.54 4.3K
15:39 21.55 21.56 21.55 21.56 2.0K
15:40 21.55 21.56 21.55 21.56 7.9K
15:41 21.55 21.55 21.54 21.55 4.0K
15:42 21.55 21.56 21.55 21.55 13.5K
15:43 21.55 21.56 21.55 21.56 6.6K
15:44 21.57 21.58 21.56 21.56 12.3K
15:45 21.59 21.60 21.54 21.55 27.8K
15:46 21.55 21.55 21.51 21.53 7.7K
15:47 21.52 21.55 21.52 21.53 10.0K
15:48 21.53 21.54 21.52 21.53 11.4K
15:49 21.52 21.52 21.49 21.49 6.2K
15:50 21.49 21.51 21.49 21.50 19.4K
15:51 21.49 21.49 21.46 21.48 16.4K
15:52 21.48 21.49 21.46 21.46 14.6K
15:53 21.46 21.46 21.44 21.44 16.1K
15:54 21.44 21.46 21.44 21.46 24.8K
15:55 21.45 21.46 21.44 21.45 23.2K
15:56 21.44 21.50 21.44 21.50 29.3K
15:57 21.50 21.50 21.47 21.49 33.7K
15:58 21.49 21.52 21.49 21.51 52.5K
15:59 21.52 21.54 21.51 21.52 379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available