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 21.75 21.75 21.75 21.75 65.3K
09:31 21.75 21.75 21.75 21.75 3.1K
09:32 21.88 21.89 21.75 21.88 0.8K
09:33 21.99 22.13 21.99 22.13 3.7K
09:34 22.13 22.13 22.11 22.11 2.1K
09:35 22.09 22.09 22.07 22.07 1.1K
09:36 22.07 22.07 22.07 22.07 0.2K
09:37 22.02 22.02 21.92 21.95 6.3K
09:38 22.06 22.06 21.96 21.99 1.2K
09:39 21.99 21.99 21.90 21.99 0.9K
09:40 21.89 21.97 21.89 21.89 0.5K
09:41 21.96 21.96 21.90 21.96 1.0K
09:42 21.82 21.82 21.76 21.80 2.0K
09:43 21.81 21.81 21.81 21.81 0.4K
09:44 21.81 21.81 21.81 21.81 0.6K
09:45 21.80 21.80 21.73 21.73 1.1K
09:46 21.70 21.76 21.70 21.75 3.2K
09:47 21.75 21.75 21.71 21.74 3.0K
09:48 21.79 21.83 21.79 21.83 1.3K
09:49 21.75 21.75 21.71 21.75 1.5K
09:50 21.75 21.75 21.75 21.75 0.3K
09:51 21.75 21.75 21.75 21.75 0.3K
09:52 21.69 21.71 21.69 21.71 1.3K
09:53 21.71 21.71 21.70 21.70 0.5K
09:54 21.71 21.71 21.70 21.71 1.2K
09:55 21.68 21.71 21.68 21.69 0.6K
09:56 21.72 21.72 21.71 21.71 4.4K
09:58 21.71 21.71 21.71 21.71 0.5K
09:59 21.68 21.68 21.68 21.68 0.7K
10:00 21.71 21.72 21.65 21.65 4.0K
10:01 21.65 21.66 21.65 21.66 1.0K
10:02 21.61 21.61 21.52 21.52 1.2K
10:03 21.50 21.52 21.50 21.50 1.8K
10:04 21.50 21.50 21.46 21.46 1.1K
10:05 21.44 21.44 21.42 21.42 1.8K
10:06 21.42 21.51 21.42 21.48 6.4K
10:07 21.49 21.52 21.49 21.52 4.7K
10:08 21.52 21.52 21.47 21.47 1.0K
10:09 21.47 21.54 21.47 21.50 5.4K
10:10 21.55 21.59 21.55 21.59 5.6K
10:11 21.58 21.58 21.56 21.56 2.5K
10:12 21.56 21.56 21.56 21.56 1.6K
10:13 21.53 21.54 21.53 21.54 1.2K
10:14 21.54 21.54 21.47 21.47 2.3K
10:15 21.49 21.49 21.48 21.48 3.5K
10:16 21.48 21.51 21.48 21.51 1.2K
10:17 21.56 21.59 21.56 21.59 7.4K
10:18 21.59 21.59 21.54 21.54 1.5K
10:19 21.54 21.54 21.52 21.52 1.3K
10:20 21.53 21.57 21.53 21.53 1.0K
10:21 21.53 21.56 21.49 21.53 1.5K
10:22 21.53 21.53 21.46 21.46 1.3K
10:23 21.46 21.50 21.46 21.50 1.3K
10:24 21.47 21.47 21.47 21.47 0.8K
10:25 21.44 21.51 21.44 21.50 8.1K
10:26 21.54 21.54 21.52 21.52 1.2K
10:27 21.52 21.52 21.52 21.52 2.2K
10:28 21.54 21.56 21.54 21.56 7.3K
10:29 21.58 21.58 21.56 21.56 4.1K
10:30 21.57 21.57 21.55 21.55 1.9K
10:31 21.54 21.57 21.54 21.57 1.5K
10:32 21.57 21.57 21.54 21.54 0.8K
10:33 21.54 21.57 21.54 21.54 1.2K
10:34 21.55 21.55 21.55 21.55 1.1K
10:35 21.52 21.63 21.52 21.59 3.9K
10:36 21.57 21.62 21.57 21.62 0.8K
10:37 21.61 21.61 21.60 21.60 1.2K
10:38 21.60 21.62 21.60 21.60 1.3K
10:39 21.64 21.66 21.62 21.66 3.7K
10:40 21.67 21.67 21.62 21.62 6.7K
10:41 21.61 21.62 21.58 21.58 5.9K
10:42 21.58 21.59 21.58 21.58 1.6K
10:43 21.63 21.63 21.63 21.63 2.4K
10:44 21.65 21.65 21.61 21.62 3.4K
10:45 21.63 21.63 21.63 21.63 1.1K
10:46 21.63 21.63 21.61 21.63 1.2K
10:47 21.62 21.62 21.62 21.62 1.0K
10:48 21.62 21.63 21.59 21.59 11.6K
10:49 21.59 21.60 21.59 21.60 0.7K
10:50 21.60 21.61 21.59 21.61 5.3K
10:51 21.58 21.60 21.58 21.60 1.9K
10:52 21.61 21.69 21.61 21.69 5.2K
10:53 21.66 21.67 21.66 21.67 2.4K
10:54 21.65 21.65 21.64 21.64 2.1K
10:55 21.64 21.66 21.64 21.66 1.5K
10:56 21.65 21.67 21.65 21.67 5.0K
10:57 21.67 21.67 21.60 21.60 3.1K
10:58 21.60 21.60 21.59 21.59 3.1K
10:59 21.59 21.60 21.59 21.60 3.5K
11:00 21.60 21.60 21.57 21.57 5.6K
11:01 21.58 21.58 21.58 21.58 1.3K
11:02 21.58 21.58 21.49 21.50 9.8K
11:03 21.50 21.50 21.49 21.50 2.9K
11:04 21.50 21.52 21.49 21.52 4.1K
11:05 21.55 21.57 21.54 21.57 7.0K
11:06 21.56 21.56 21.55 21.55 1.1K
11:07 21.56 21.56 21.52 21.52 3.7K
11:08 21.50 21.51 21.46 21.46 10.2K
11:09 21.44 21.46 21.44 21.46 2.3K
11:10 21.47 21.52 21.46 21.52 6.2K
11:11 21.53 21.53 21.52 21.52 2.9K
11:12 21.52 21.52 21.52 21.52 1.4K
11:13 21.52 21.52 21.52 21.52 0.4K
11:14 21.53 21.57 21.53 21.55 5.5K
11:15 21.54 21.55 21.54 21.54 2.6K
11:16 21.57 21.57 21.54 21.55 2.0K
11:17 21.55 21.56 21.55 21.56 0.8K
11:18 21.53 21.60 21.53 21.60 4.3K
11:19 21.62 21.62 21.62 21.62 1.1K
11:20 21.62 21.63 21.62 21.62 1.5K
11:21 21.62 21.62 21.57 21.60 6.4K
11:22 21.57 21.67 21.57 21.62 15.5K
11:23 21.61 21.63 21.61 21.63 2.1K
11:24 21.61 21.61 21.59 21.59 1.7K
11:25 21.63 21.63 21.61 21.61 8.0K
11:26 21.60 21.61 21.58 21.61 1.8K
11:27 21.58 21.58 21.57 21.57 0.6K
11:28 21.59 21.59 21.58 21.58 1.7K
11:29 21.57 21.59 21.57 21.58 4.0K
11:30 21.59 21.60 21.59 21.60 1.7K
11:31 21.59 21.59 21.59 21.59 2.9K
11:32 21.60 21.60 21.56 21.57 4.5K
11:33 21.59 21.60 21.58 21.60 1.5K
11:34 21.61 21.62 21.60 21.60 4.3K
11:35 21.61 21.61 21.58 21.58 1.2K
11:36 21.59 21.60 21.58 21.58 1.5K
11:37 21.56 21.56 21.56 21.56 0.4K
11:38 21.58 21.60 21.58 21.60 3.3K
11:39 21.59 21.63 21.59 21.63 2.2K
11:40 21.63 21.63 21.59 21.59 3.0K
11:41 21.60 21.60 21.59 21.59 1.2K
11:42 21.61 21.61 21.56 21.57 3.9K
11:43 21.56 21.56 21.56 21.56 0.5K
11:44 21.57 21.57 21.56 21.56 3.2K
11:45 21.58 21.58 21.51 21.53 8.8K
11:46 21.51 21.52 21.51 21.51 1.5K
11:47 21.51 21.52 21.51 21.52 1.7K
11:48 21.52 21.53 21.52 21.53 1.4K
11:49 21.53 21.54 21.51 21.51 1.9K
11:50 21.51 21.52 21.51 21.51 2.0K
11:51 21.50 21.50 21.49 21.49 1.9K
11:52 21.49 21.54 21.49 21.53 8.1K
11:53 21.53 21.53 21.52 21.52 1.6K
11:54 21.50 21.51 21.48 21.48 3.1K
11:55 21.49 21.49 21.48 21.48 0.8K
11:56 21.49 21.49 21.49 21.49 0.3K
11:57 21.48 21.49 21.46 21.47 5.5K
11:58 21.47 21.47 21.46 21.47 1.1K
11:59 21.47 21.47 21.47 21.47 0.9K
12:00 21.47 21.48 21.47 21.47 0.5K
12:01 21.49 21.49 21.46 21.46 2.5K
12:02 21.49 21.49 21.46 21.48 2.4K
12:03 21.49 21.49 21.48 21.48 1.1K
12:04 21.47 21.48 21.46 21.48 3.3K
12:05 21.49 21.49 21.48 21.48 2.0K
12:06 21.48 21.48 21.42 21.42 2.3K
12:07 21.43 21.44 21.43 21.44 1.6K
12:08 21.45 21.45 21.44 21.44 1.3K
12:09 21.43 21.47 21.43 21.47 3.7K
12:10 21.46 21.47 21.46 21.47 0.8K
12:11 21.46 21.47 21.46 21.47 0.3K
12:12 21.45 21.45 21.45 21.45 0.9K
12:13 21.46 21.46 21.43 21.43 1.3K
12:14 21.42 21.43 21.41 21.41 3.6K
12:15 21.43 21.44 21.40 21.40 3.0K
12:16 21.38 21.39 21.38 21.39 3.8K
12:17 21.41 21.41 21.41 21.41 0.7K
12:18 21.41 21.41 21.40 21.40 0.9K
12:19 21.42 21.42 21.42 21.42 1.4K
12:20 21.42 21.44 21.42 21.42 3.6K
12:21 21.42 21.42 21.41 21.42 2.4K
12:22 21.42 21.43 21.42 21.42 0.4K
12:23 21.40 21.42 21.39 21.39 1.9K
12:24 21.42 21.42 21.41 21.42 2.7K
12:25 21.42 21.42 21.38 21.38 1.5K
12:26 21.38 21.38 21.38 21.38 1.0K
12:27 21.40 21.40 21.40 21.40 0.8K
12:28 21.42 21.42 21.40 21.40 2.6K
12:29 21.40 21.41 21.39 21.41 2.0K
12:30 21.41 21.42 21.40 21.40 1.6K
12:31 21.38 21.39 21.38 21.38 4.6K
12:32 21.43 21.44 21.43 21.44 4.6K
12:33 21.43 21.43 21.41 21.41 1.8K
12:34 21.43 21.43 21.42 21.42 1.5K
12:35 21.43 21.43 21.41 21.41 0.4K
12:36 21.41 21.43 21.41 21.43 1.0K
12:37 21.43 21.43 21.41 21.42 0.8K
12:38 21.42 21.43 21.42 21.42 0.8K
12:39 21.42 21.42 21.40 21.40 2.0K
12:40 21.40 21.43 21.40 21.43 6.4K
12:41 21.43 21.43 21.43 21.43 0.3K
12:42 21.43 21.44 21.42 21.43 2.8K
12:43 21.44 21.44 21.42 21.44 0.9K
12:44 21.44 21.46 21.44 21.46 1.8K
12:45 21.45 21.47 21.45 21.46 2.8K
12:46 21.46 21.47 21.46 21.47 0.9K
12:47 21.47 21.47 21.42 21.42 1.6K
12:48 21.42 21.44 21.41 21.42 2.7K
12:49 21.43 21.43 21.42 21.42 0.8K
12:50 21.43 21.45 21.43 21.45 1.4K
12:51 21.44 21.45 21.44 21.45 1.6K
12:52 21.45 21.48 21.45 21.48 2.7K
12:53 21.48 21.48 21.47 21.47 1.3K
12:54 21.47 21.48 21.47 21.48 0.5K
12:55 21.49 21.49 21.49 21.49 1.4K
12:56 21.47 21.49 21.47 21.48 2.8K
12:57 21.48 21.50 21.48 21.50 1.6K
12:58 21.50 21.50 21.44 21.44 4.3K
12:59 21.45 21.45 21.42 21.42 2.8K
13:00 21.44 21.46 21.44 21.46 5.4K
13:02 21.47 21.49 21.47 21.48 2.3K
13:03 21.47 21.47 21.44 21.44 2.6K
13:04 21.45 21.45 21.44 21.45 2.9K
13:05 21.46 21.46 21.43 21.43 1.7K
13:06 21.42 21.42 21.42 21.42 0.9K
13:07 21.41 21.42 21.39 21.40 3.3K
13:08 21.39 21.39 21.37 21.37 1.9K
13:09 21.38 21.38 21.34 21.37 7.6K
13:10 21.35 21.36 21.34 21.34 2.1K
13:11 21.33 21.33 21.33 21.33 1.1K
13:12 21.34 21.34 21.34 21.34 0.4K
13:13 21.34 21.37 21.33 21.37 3.0K
13:14 21.36 21.36 21.34 21.34 1.3K
13:15 21.34 21.35 21.34 21.35 1.3K
13:16 21.36 21.36 21.35 21.36 3.0K
13:17 21.32 21.33 21.30 21.30 2.9K
13:18 21.30 21.30 21.28 21.29 1.0K
13:19 21.28 21.29 21.28 21.29 1.7K
13:20 21.29 21.30 21.28 21.30 1.8K
13:21 21.30 21.30 21.26 21.28 1.6K
13:22 21.30 21.30 21.29 21.29 1.9K
13:23 21.29 21.33 21.29 21.33 4.0K
13:24 21.34 21.34 21.32 21.32 2.3K
13:25 21.30 21.33 21.30 21.33 3.1K
13:26 21.32 21.32 21.32 21.32 1.2K
13:27 21.30 21.31 21.30 21.31 0.8K
13:28 21.31 21.31 21.28 21.28 2.0K
13:29 21.26 21.30 21.26 21.30 3.0K
13:30 21.28 21.32 21.28 21.32 4.6K
13:31 21.32 21.35 21.32 21.35 1.7K
13:32 21.36 21.36 21.36 21.36 0.4K
13:33 21.36 21.36 21.35 21.35 0.8K
13:34 21.35 21.35 21.33 21.33 1.6K
13:35 21.34 21.36 21.34 21.36 1.4K
13:36 21.34 21.34 21.33 21.33 2.6K
13:37 21.33 21.34 21.33 21.34 0.5K
13:38 21.34 21.35 21.34 21.35 0.9K
13:39 21.34 21.37 21.34 21.37 2.3K
13:40 21.37 21.39 21.37 21.39 1.5K
13:41 21.39 21.39 21.38 21.39 1.7K
13:42 21.39 21.39 21.38 21.38 0.7K
13:43 21.39 21.40 21.38 21.39 1.4K
13:44 21.39 21.39 21.37 21.37 2.1K
13:45 21.39 21.39 21.39 21.39 0.4K
13:46 21.38 21.38 21.38 21.38 0.7K
13:47 21.36 21.37 21.36 21.37 3.4K
13:48 21.35 21.37 21.35 21.37 0.7K
13:49 21.37 21.37 21.37 21.37 0.6K
13:50 21.37 21.38 21.37 21.38 0.8K
13:51 21.37 21.37 21.36 21.36 0.8K
13:52 21.36 21.36 21.34 21.35 2.7K
13:53 21.35 21.36 21.35 21.36 1.8K
13:54 21.36 21.37 21.35 21.37 1.5K
13:55 21.36 21.38 21.36 21.38 3.0K
13:56 21.37 21.38 21.37 21.37 0.5K
13:57 21.38 21.38 21.38 21.38 0.6K
13:58 21.36 21.38 21.36 21.38 3.1K
13:59 21.37 21.38 21.36 21.37 2.7K
14:00 21.37 21.38 21.37 21.38 1.4K
14:01 21.37 21.38 21.37 21.38 1.2K
14:02 21.38 21.41 21.38 21.40 5.1K
14:03 21.37 21.39 21.37 21.39 3.0K
14:04 21.38 21.39 21.38 21.39 0.7K
14:05 21.38 21.38 21.37 21.37 3.2K
14:06 21.38 21.38 21.37 21.38 0.5K
14:07 21.37 21.37 21.36 21.36 5.1K
14:08 21.35 21.36 21.35 21.35 1.5K
14:09 21.35 21.36 21.35 21.36 1.5K
14:10 21.35 21.36 21.35 21.35 3.5K
14:11 21.32 21.32 21.29 21.30 5.6K
14:12 21.30 21.30 21.30 21.30 0.8K
14:13 21.30 21.30 21.26 21.28 4.2K
14:14 21.28 21.29 21.28 21.29 1.4K
14:16 21.29 21.33 21.29 21.33 7.6K
14:17 21.33 21.34 21.33 21.34 2.5K
14:18 21.33 21.35 21.33 21.35 1.1K
14:19 21.35 21.37 21.35 21.37 1.8K
14:20 21.37 21.37 21.36 21.36 1.5K
14:21 21.35 21.35 21.34 21.35 2.7K
14:22 21.36 21.36 21.36 21.36 0.3K
14:23 21.36 21.37 21.36 21.37 2.0K
14:24 21.37 21.38 21.37 21.38 1.7K
14:25 21.38 21.38 21.38 21.38 0.8K
14:26 21.38 21.39 21.37 21.39 3.2K
14:27 21.38 21.40 21.38 21.40 2.0K
14:28 21.39 21.40 21.39 21.39 3.9K
14:29 21.39 21.39 21.37 21.38 2.3K
14:30 21.38 21.38 21.38 21.38 0.6K
14:31 21.39 21.41 21.39 21.40 3.1K
14:32 21.43 21.44 21.43 21.43 3.2K
14:33 21.43 21.46 21.43 21.46 4.6K
14:34 21.46 21.46 21.46 21.46 1.0K
14:35 21.46 21.46 21.46 21.46 0.6K
14:36 21.45 21.48 21.45 21.48 8.5K
14:37 21.48 21.50 21.48 21.49 5.3K
14:38 21.50 21.50 21.46 21.46 4.7K
14:39 21.45 21.45 21.45 21.45 0.5K
14:40 21.45 21.49 21.44 21.48 4.9K
14:41 21.48 21.48 21.47 21.47 0.8K
14:42 21.47 21.47 21.45 21.45 1.4K
14:43 21.45 21.45 21.45 21.45 1.5K
14:44 21.47 21.47 21.47 21.47 3.0K
14:45 21.47 21.47 21.47 21.47 0.5K
14:46 21.46 21.46 21.46 21.46 0.3K
14:47 21.46 21.47 21.46 21.47 2.7K
14:48 21.46 21.46 21.46 21.46 0.6K
14:49 21.46 21.46 21.44 21.44 3.6K
14:50 21.44 21.44 21.44 21.44 1.9K
14:51 21.44 21.45 21.44 21.45 4.1K
14:52 21.46 21.47 21.46 21.47 1.2K
14:53 21.46 21.47 21.46 21.47 2.0K
14:54 21.47 21.47 21.47 21.47 0.5K
14:55 21.46 21.49 21.46 21.49 4.2K
14:56 21.49 21.51 21.44 21.44 5.7K
14:57 21.46 21.47 21.46 21.46 3.0K
14:58 21.46 21.46 21.44 21.44 1.4K
14:59 21.48 21.49 21.47 21.49 3.6K
15:00 21.48 21.49 21.48 21.49 2.1K
15:01 21.49 21.50 21.49 21.50 0.8K
15:02 21.48 21.50 21.48 21.49 1.8K
15:03 21.50 21.50 21.48 21.49 3.6K
15:04 21.48 21.48 21.46 21.47 2.9K
15:05 21.48 21.48 21.46 21.46 1.3K
15:06 21.47 21.50 21.47 21.50 4.9K
15:07 21.50 21.50 21.50 21.50 0.2K
15:08 21.50 21.50 21.49 21.49 0.8K
15:09 21.49 21.49 21.46 21.46 3.4K
15:10 21.46 21.47 21.45 21.46 1.3K
15:11 21.46 21.47 21.45 21.46 2.8K
15:12 21.44 21.46 21.44 21.45 5.0K
15:13 21.46 21.46 21.44 21.44 1.4K
15:14 21.45 21.49 21.45 21.49 8.2K
15:15 21.48 21.49 21.47 21.47 2.3K
15:16 21.47 21.51 21.47 21.51 12.7K
15:17 21.51 21.51 21.49 21.49 3.3K
15:18 21.49 21.49 21.49 21.49 0.6K
15:19 21.49 21.50 21.49 21.50 6.1K
15:20 21.50 21.50 21.50 21.50 0.8K
15:21 21.50 21.51 21.49 21.51 5.0K
15:22 21.51 21.51 21.51 21.51 2.8K
15:23 21.51 21.54 21.51 21.54 4.2K
15:24 21.55 21.56 21.55 21.56 6.2K
15:25 21.55 21.56 21.55 21.55 2.4K
15:26 21.55 21.55 21.53 21.55 4.3K
15:27 21.54 21.54 21.51 21.51 1.7K
15:28 21.51 21.53 21.51 21.52 3.3K
15:29 21.53 21.53 21.53 21.53 3.1K
15:30 21.54 21.54 21.54 21.54 0.4K
15:31 21.57 21.58 21.56 21.58 4.5K
15:32 21.58 21.58 21.57 21.57 2.4K
15:33 21.56 21.57 21.56 21.57 3.2K
15:34 21.60 21.60 21.57 21.57 7.9K
15:35 21.57 21.58 21.56 21.56 4.2K
15:36 21.57 21.57 21.56 21.56 3.8K
15:37 21.57 21.58 21.57 21.58 4.7K
15:38 21.59 21.60 21.59 21.59 3.3K
15:39 21.59 21.59 21.58 21.59 5.7K
15:40 21.60 21.60 21.56 21.56 2.9K
15:41 21.59 21.60 21.59 21.60 8.1K
15:42 21.59 21.59 21.58 21.59 2.1K
15:43 21.57 21.59 21.57 21.59 2.8K
15:44 21.59 21.62 21.56 21.56 18.7K
15:45 21.56 21.59 21.56 21.59 5.8K
15:46 21.59 21.59 21.58 21.58 3.5K
15:47 21.57 21.57 21.56 21.57 6.2K
15:48 21.58 21.60 21.58 21.59 7.5K
15:49 21.59 21.60 21.57 21.57 5.7K
15:50 21.57 21.63 21.57 21.63 18.8K
15:51 21.64 21.67 21.63 21.66 11.4K
15:52 21.66 21.66 21.66 21.66 5.9K
15:53 21.66 21.67 21.65 21.66 16.1K
15:54 21.66 21.66 21.58 21.58 23.9K
15:55 21.57 21.57 21.52 21.52 28.4K
15:56 21.53 21.54 21.52 21.52 27.3K
15:57 21.52 21.52 21.50 21.51 26.0K
15:58 21.52 21.56 21.52 21.56 58.1K
15:59 21.56 21.59 21.56 21.56 1,041.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available