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 21.02 21.02 21.02 21.02 12.7K
09:31 20.91 20.91 20.91 20.91 0.4K
09:32 20.92 20.93 20.92 20.93 2.3K
09:33 20.93 20.98 20.93 20.98 1.1K
09:34 21.00 21.00 21.00 21.00 0.6K
09:36 21.01 21.02 21.01 21.02 0.8K
09:39 21.04 21.13 21.04 21.08 5.5K
09:41 21.07 21.07 21.07 21.07 2.7K
09:42 21.08 21.08 21.08 21.08 0.9K
09:45 21.00 21.04 21.00 21.04 2.3K
09:46 21.00 21.00 21.00 21.00 2.0K
09:47 20.98 21.00 20.97 21.00 1.0K
09:48 20.99 20.99 20.99 20.99 0.2K
09:49 20.99 20.99 20.95 20.95 2.7K
09:50 20.92 20.92 20.91 20.91 4.2K
09:51 20.94 20.96 20.94 20.96 0.5K
09:52 20.96 20.96 20.95 20.96 0.5K
09:53 20.97 21.01 20.97 21.01 0.7K
09:54 21.01 21.01 21.01 21.01 2.1K
09:55 21.01 21.01 21.01 21.01 0.3K
09:56 21.02 21.02 21.02 21.02 0.7K
09:57 20.95 20.95 20.92 20.92 1.4K
09:58 20.89 20.89 20.89 20.89 1.5K
09:59 20.89 20.92 20.85 20.91 1.7K
10:00 20.91 21.06 20.88 21.06 18.5K
10:01 21.08 21.08 21.05 21.05 1.2K
10:03 21.10 21.10 21.10 21.10 0.6K
10:04 21.11 21.11 21.06 21.06 1.9K
10:06 21.07 21.08 21.06 21.08 1.3K
10:07 21.05 21.05 21.05 21.05 0.8K
10:08 21.04 21.04 21.00 21.00 1.8K
10:09 21.02 21.02 21.02 21.02 1.5K
10:10 21.03 21.09 21.03 21.09 1.7K
10:11 21.08 21.08 21.08 21.08 0.9K
10:12 21.08 21.08 21.08 21.08 0.4K
10:13 21.08 21.08 21.08 21.08 3.1K
10:14 21.08 21.14 21.08 21.14 2.4K
10:15 21.13 21.13 21.13 21.13 1.0K
10:16 21.12 21.12 21.11 21.12 5.4K
10:17 21.16 21.20 21.16 21.19 1.2K
10:18 21.20 21.22 21.20 21.22 1.1K
10:19 21.24 21.24 21.24 21.24 1.4K
10:21 21.27 21.27 21.20 21.20 4.0K
10:22 21.23 21.23 21.22 21.22 0.7K
10:23 21.19 21.19 21.15 21.15 1.7K
10:26 21.16 21.16 21.15 21.15 0.6K
10:27 21.15 21.17 21.15 21.17 0.3K
10:28 21.18 21.18 21.16 21.17 2.7K
10:29 21.18 21.18 21.18 21.18 0.4K
10:30 21.22 21.23 21.22 21.23 3.7K
10:31 21.23 21.23 21.22 21.22 1.3K
10:32 21.24 21.24 21.24 21.24 1.0K
10:33 21.24 21.24 21.24 21.24 0.5K
10:34 21.27 21.27 21.23 21.24 10.8K
10:36 21.26 21.26 21.25 21.25 0.7K
10:37 21.25 21.26 21.25 21.26 0.8K
10:38 21.28 21.28 21.27 21.28 3.0K
10:39 21.28 21.28 21.28 21.28 0.2K
10:40 21.24 21.25 21.23 21.23 4.0K
10:41 21.23 21.23 21.23 21.23 0.3K
10:42 21.23 21.23 21.23 21.23 0.4K
10:43 21.25 21.25 21.20 21.20 2.8K
10:44 21.23 21.24 21.23 21.24 1.5K
10:45 21.24 21.26 21.24 21.26 4.8K
10:46 21.26 21.26 21.26 21.26 0.3K
10:47 21.26 21.26 21.26 21.26 0.6K
10:48 21.26 21.26 21.26 21.26 3.8K
10:49 21.28 21.28 21.28 21.28 2.4K
10:50 21.28 21.35 21.28 21.35 4.7K
10:51 21.35 21.36 21.35 21.36 0.5K
10:52 21.36 21.36 21.36 21.36 1.1K
10:53 21.37 21.37 21.37 21.37 0.6K
10:54 21.38 21.38 21.38 21.38 0.8K
10:56 21.39 21.40 21.39 21.40 1.0K
10:57 21.41 21.41 21.35 21.35 4.4K
10:58 21.36 21.36 21.36 21.36 0.2K
10:59 21.36 21.38 21.36 21.36 1.3K
11:00 21.36 21.36 21.36 21.36 0.7K
11:01 21.37 21.37 21.37 21.37 0.3K
11:02 21.40 21.40 21.35 21.35 6.3K
11:03 21.36 21.37 21.36 21.37 0.7K
11:04 21.39 21.39 21.39 21.39 4.3K
11:05 21.39 21.39 21.35 21.35 2.9K
11:06 21.34 21.34 21.34 21.34 1.1K
11:07 21.32 21.32 21.32 21.32 3.1K
11:10 21.33 21.39 21.33 21.39 2.0K
11:11 21.39 21.40 21.39 21.40 1.6K
11:12 21.40 21.40 21.40 21.40 0.6K
11:13 21.38 21.40 21.38 21.38 5.8K
11:14 21.36 21.36 21.35 21.35 2.1K
11:15 21.36 21.36 21.34 21.34 1.0K
11:16 21.35 21.35 21.35 21.35 0.6K
11:17 21.35 21.37 21.35 21.36 3.3K
11:18 21.35 21.35 21.35 21.35 0.4K
11:19 21.36 21.36 21.36 21.36 0.4K
11:20 21.34 21.34 21.34 21.34 0.3K
11:21 21.34 21.34 21.34 21.34 0.5K
11:22 21.34 21.34 21.34 21.34 0.3K
11:24 21.33 21.34 21.33 21.34 1.4K
11:25 21.34 21.35 21.34 21.35 3.6K
11:26 21.36 21.36 21.34 21.34 2.3K
11:27 21.34 21.34 21.33 21.33 1.9K
11:28 21.36 21.36 21.34 21.36 5.4K
11:29 21.36 21.37 21.36 21.37 1.4K
11:30 21.38 21.38 21.37 21.37 2.4K
11:31 21.37 21.37 21.37 21.37 0.7K
11:32 21.38 21.38 21.38 21.38 0.4K
11:33 21.38 21.38 21.38 21.38 0.3K
11:34 21.39 21.40 21.39 21.40 2.3K
11:35 21.39 21.39 21.39 21.39 1.0K
11:36 21.39 21.39 21.39 21.39 2.7K
11:38 21.40 21.40 21.40 21.40 0.2K
11:39 21.41 21.41 21.39 21.39 5.5K
11:40 21.40 21.40 21.40 21.40 1.8K
11:41 21.41 21.42 21.41 21.41 2.9K
11:43 21.39 21.40 21.39 21.40 2.2K
11:45 21.41 21.41 21.40 21.41 7.2K
11:46 21.42 21.42 21.42 21.42 3.6K
11:47 21.42 21.42 21.42 21.42 1.7K
11:48 21.42 21.42 21.42 21.42 0.6K
11:49 21.44 21.45 21.44 21.45 2.7K
11:50 21.46 21.46 21.45 21.45 2.3K
11:51 21.46 21.46 21.45 21.45 0.9K
11:52 21.45 21.45 21.43 21.44 6.1K
11:53 21.44 21.44 21.43 21.43 3.0K
11:54 21.43 21.43 21.43 21.43 0.7K
11:55 21.43 21.43 21.43 21.43 2.7K
11:56 21.43 21.43 21.43 21.43 0.5K
11:57 21.44 21.47 21.44 21.47 4.0K
11:58 21.47 21.47 21.47 21.47 0.6K
11:59 21.47 21.47 21.46 21.46 1.2K
12:00 21.46 21.46 21.46 21.46 0.9K
12:01 21.49 21.50 21.47 21.49 3.5K
12:02 21.50 21.50 21.49 21.49 1.0K
12:03 21.50 21.50 21.50 21.50 0.6K
12:04 21.51 21.52 21.51 21.52 2.1K
12:05 21.52 21.52 21.50 21.50 1.2K
12:06 21.49 21.50 21.49 21.50 1.3K
12:07 21.50 21.51 21.50 21.51 1.2K
12:08 21.53 21.56 21.53 21.56 1.5K
12:09 21.55 21.55 21.51 21.51 2.5K
12:10 21.50 21.51 21.50 21.51 0.5K
12:11 21.50 21.50 21.50 21.50 2.4K
12:12 21.50 21.50 21.49 21.49 1.6K
12:13 21.49 21.49 21.48 21.48 2.3K
12:14 21.50 21.50 21.49 21.49 2.0K
12:15 21.48 21.48 21.44 21.44 2.3K
12:16 21.42 21.43 21.42 21.43 1.9K
12:17 21.42 21.43 21.42 21.43 2.1K
12:18 21.43 21.44 21.43 21.44 1.9K
12:19 21.46 21.47 21.46 21.47 1.8K
12:20 21.47 21.49 21.47 21.49 2.2K
12:21 21.49 21.49 21.47 21.47 1.7K
12:22 21.47 21.49 21.47 21.47 2.0K
12:23 21.47 21.47 21.47 21.47 1.1K
12:24 21.48 21.48 21.47 21.47 1.7K
12:25 21.47 21.47 21.46 21.46 1.4K
12:26 21.44 21.44 21.44 21.44 1.8K
12:27 21.44 21.44 21.44 21.44 0.1K
12:28 21.43 21.43 21.43 21.43 1.0K
12:29 21.44 21.44 21.44 21.43 2.6K
12:30 21.43 21.43 21.43 21.43 0.7K
12:31 21.43 21.43 21.43 21.43 3.0K
12:32 21.43 21.43 21.43 21.43 0.7K
12:33 21.41 21.41 21.40 21.40 2.1K
12:34 21.40 21.40 21.39 21.39 2.2K
12:35 21.36 21.36 21.36 21.36 1.5K
12:36 21.38 21.38 21.36 21.37 2.7K
12:37 21.37 21.37 21.36 21.36 0.7K
12:38 21.37 21.37 21.34 21.34 1.5K
12:39 21.35 21.35 21.35 21.35 0.7K
12:40 21.34 21.34 21.34 21.34 0.4K
12:41 21.36 21.36 21.34 21.34 2.3K
12:42 21.36 21.36 21.36 21.36 0.8K
12:43 21.35 21.35 21.35 21.35 0.4K
12:44 21.34 21.34 21.34 21.34 0.7K
12:45 21.33 21.33 21.33 21.33 0.7K
12:46 21.33 21.33 21.33 21.33 1.0K
12:47 21.32 21.32 21.31 21.31 1.9K
12:48 21.31 21.31 21.31 21.31 0.8K
12:49 21.31 21.32 21.31 21.32 4.7K
12:50 21.32 21.32 21.32 21.32 0.8K
12:52 21.33 21.33 21.31 21.31 3.8K
12:53 21.31 21.31 21.31 21.31 0.5K
12:54 21.31 21.31 21.30 21.30 1.8K
12:55 21.31 21.33 21.31 21.33 2.3K
12:56 21.32 21.32 21.32 21.32 0.5K
12:57 21.34 21.34 21.34 21.34 0.9K
12:58 21.35 21.35 21.34 21.34 1.1K
12:59 21.35 21.40 21.34 21.39 13.6K
13:00 21.39 21.39 21.39 21.39 0.9K
13:01 21.38 21.38 21.38 21.38 0.8K
13:02 21.39 21.39 21.38 21.38 3.1K
13:03 21.39 21.39 21.38 21.38 0.4K
13:04 21.39 21.39 21.39 21.39 0.3K
13:05 21.39 21.41 21.39 21.41 10.7K
13:06 21.42 21.42 21.39 21.39 10.9K
13:08 21.39 21.40 21.39 21.40 0.9K
13:09 21.41 21.41 21.39 21.39 1.2K
13:10 21.39 21.40 21.39 21.40 0.4K
13:11 21.39 21.40 21.39 21.40 1.2K
13:12 21.40 21.40 21.40 21.40 1.9K
13:13 21.40 21.40 21.40 21.40 0.7K
13:14 21.40 21.41 21.40 21.41 0.8K
13:15 21.41 21.41 21.41 21.41 0.8K
13:16 21.41 21.46 21.41 21.43 9.4K
13:17 21.43 21.43 21.41 21.42 2.3K
13:18 21.43 21.43 21.42 21.42 0.6K
13:19 21.43 21.43 21.41 21.41 2.7K
13:20 21.40 21.40 21.38 21.38 4.7K
13:21 21.40 21.41 21.40 21.40 2.7K
13:22 21.41 21.41 21.40 21.40 1.5K
13:23 21.40 21.40 21.37 21.37 2.4K
13:24 21.38 21.38 21.36 21.37 5.4K
13:25 21.38 21.39 21.38 21.39 1.7K
13:26 21.40 21.40 21.40 21.40 0.7K
13:27 21.41 21.41 21.41 21.41 2.1K
13:28 21.41 21.41 21.37 21.37 3.6K
13:29 21.37 21.38 21.37 21.38 0.5K
13:30 21.37 21.38 21.37 21.38 0.7K
13:31 21.37 21.37 21.36 21.36 2.0K
13:32 21.35 21.36 21.35 21.35 0.8K
13:33 21.36 21.36 21.36 21.36 1.8K
13:35 21.36 21.36 21.36 21.36 0.2K
13:36 21.36 21.36 21.35 21.35 0.8K
13:37 21.35 21.36 21.35 21.36 2.0K
13:38 21.37 21.37 21.33 21.33 3.9K
13:39 21.34 21.34 21.34 21.34 0.6K
13:40 21.34 21.34 21.34 21.34 0.7K
13:41 21.34 21.34 21.33 21.33 1.0K
13:42 21.33 21.34 21.33 21.33 0.7K
13:43 21.34 21.34 21.33 21.33 0.3K
13:44 21.33 21.34 21.33 21.33 0.8K
13:45 21.32 21.37 21.32 21.37 7.1K
13:46 21.36 21.36 21.36 21.36 2.3K
13:48 21.37 21.37 21.37 21.37 1.3K
13:49 21.38 21.38 21.37 21.37 2.3K
13:50 21.37 21.37 21.37 21.37 1.3K
13:51 21.37 21.38 21.37 21.38 2.1K
13:52 21.38 21.38 21.38 21.38 0.6K
13:53 21.38 21.38 21.38 21.38 0.4K
13:54 21.37 21.38 21.37 21.38 1.2K
13:55 21.39 21.39 21.37 21.38 1.8K
13:56 21.38 21.38 21.38 21.38 2.2K
13:57 21.38 21.38 21.38 21.38 0.8K
13:58 21.38 21.38 21.37 21.37 2.9K
13:59 21.38 21.38 21.37 21.37 0.6K
14:00 21.38 21.39 21.38 21.39 0.9K
14:01 21.39 21.40 21.39 21.39 2.1K
14:02 21.39 21.42 21.39 21.42 0.9K
14:03 21.42 21.42 21.42 21.42 1.4K
14:04 21.42 21.43 21.42 21.43 4.4K
14:05 21.42 21.43 21.42 21.43 1.1K
14:06 21.42 21.42 21.42 21.42 2.0K
14:07 21.42 21.43 21.42 21.42 1.2K
14:08 21.45 21.45 21.44 21.45 3.3K
14:09 21.45 21.46 21.45 21.45 1.2K
14:10 21.46 21.51 21.46 21.50 3.5K
14:11 21.49 21.51 21.49 21.51 0.8K
14:12 21.51 21.51 21.51 21.51 0.3K
14:13 21.49 21.49 21.49 21.49 0.9K
14:14 21.48 21.50 21.48 21.50 1.8K
14:15 21.50 21.52 21.50 21.52 1.2K
14:16 21.52 21.52 21.50 21.50 2.7K
14:17 21.50 21.51 21.50 21.51 1.7K
14:18 21.49 21.49 21.48 21.49 1.7K
14:19 21.49 21.50 21.49 21.50 0.6K
14:20 21.49 21.49 21.49 21.49 0.9K
14:21 21.49 21.49 21.49 21.49 1.9K
14:22 21.49 21.49 21.46 21.47 4.5K
14:23 21.47 21.47 21.47 21.47 0.7K
14:24 21.46 21.47 21.45 21.47 5.1K
14:25 21.46 21.46 21.42 21.42 14.8K
14:26 21.42 21.42 21.42 21.42 0.8K
14:27 21.43 21.47 21.43 21.44 11.7K
14:28 21.43 21.47 21.43 21.47 5.1K
14:29 21.48 21.49 21.48 21.49 1.7K
14:30 21.49 21.49 21.49 21.49 0.9K
14:31 21.50 21.50 21.50 21.50 0.7K
14:32 21.50 21.50 21.50 21.50 1.8K
14:33 21.52 21.53 21.51 21.51 5.1K
14:34 21.51 21.52 21.51 21.52 1.4K
14:35 21.52 21.54 21.52 21.54 3.4K
14:36 21.54 21.54 21.54 21.54 0.8K
14:37 21.55 21.55 21.55 21.55 1.1K
14:38 21.55 21.56 21.55 21.55 2.1K
14:39 21.55 21.55 21.55 21.55 1.1K
14:40 21.56 21.56 21.55 21.55 1.5K
14:41 21.54 21.56 21.54 21.56 2.0K
14:42 21.56 21.56 21.56 21.56 0.5K
14:43 21.56 21.57 21.56 21.57 2.2K
14:44 21.58 21.58 21.58 21.58 0.6K
14:45 21.59 21.59 21.59 21.59 2.0K
14:46 21.58 21.59 21.58 21.59 1.8K
14:47 21.59 21.59 21.59 21.59 1.6K
14:48 21.58 21.58 21.53 21.54 5.7K
14:49 21.55 21.55 21.54 21.54 0.7K
14:50 21.53 21.54 21.53 21.54 1.7K
14:51 21.57 21.58 21.57 21.58 2.2K
14:52 21.58 21.59 21.58 21.59 0.3K
14:53 21.58 21.58 21.58 21.58 0.8K
14:54 21.58 21.58 21.55 21.55 1.8K
14:55 21.56 21.58 21.56 21.58 1.6K
14:56 21.59 21.61 21.59 21.61 4.6K
14:57 21.61 21.61 21.61 21.60 7.0K
14:58 21.61 21.61 21.59 21.59 8.0K
14:59 21.61 21.61 21.61 21.61 5.0K
15:00 21.62 21.62 21.60 21.61 1.5K
15:01 21.61 21.61 21.61 21.61 1.4K
15:02 21.61 21.61 21.60 21.60 2.8K
15:03 21.60 21.60 21.59 21.59 1.3K
15:04 21.59 21.59 21.59 21.59 0.5K
15:05 21.58 21.58 21.58 21.58 2.4K
15:06 21.58 21.58 21.58 21.58 1.2K
15:07 21.57 21.57 21.56 21.56 2.6K
15:08 21.56 21.56 21.55 21.55 2.6K
15:09 21.54 21.55 21.54 21.55 1.8K
15:10 21.55 21.58 21.55 21.58 6.1K
15:11 21.58 21.59 21.57 21.59 4.3K
15:12 21.59 21.59 21.58 21.59 0.8K
15:13 21.58 21.58 21.58 21.58 0.4K
15:14 21.59 21.59 21.58 21.58 5.5K
15:15 21.57 21.59 21.57 21.59 2.8K
15:16 21.58 21.58 21.58 21.58 1.7K
15:17 21.59 21.60 21.59 21.60 1.1K
15:18 21.60 21.60 21.59 21.60 2.8K
15:19 21.60 21.61 21.60 21.61 1.0K
15:20 21.60 21.60 21.59 21.60 9.5K
15:21 21.58 21.59 21.57 21.57 2.5K
15:22 21.57 21.58 21.57 21.58 1.0K
15:23 21.58 21.58 21.57 21.57 1.3K
15:24 21.58 21.62 21.58 21.62 11.6K
15:25 21.61 21.62 21.59 21.59 6.8K
15:26 21.59 21.59 21.57 21.58 4.7K
15:27 21.58 21.58 21.57 21.58 2.2K
15:28 21.57 21.58 21.56 21.57 1.7K
15:29 21.57 21.57 21.57 21.57 4.9K
15:30 21.56 21.58 21.56 21.58 1.9K
15:31 21.57 21.59 21.57 21.58 6.0K
15:32 21.59 21.63 21.59 21.63 4.6K
15:33 21.63 21.63 21.60 21.61 5.8K
15:34 21.62 21.62 21.60 21.60 3.9K
15:35 21.59 21.60 21.59 21.60 1.6K
15:36 21.59 21.60 21.59 21.60 1.8K
15:37 21.60 21.60 21.57 21.57 8.0K
15:38 21.57 21.58 21.57 21.58 3.3K
15:39 21.58 21.58 21.58 21.58 2.5K
15:40 21.57 21.59 21.57 21.59 7.0K
15:41 21.59 21.59 21.58 21.59 3.4K
15:42 21.58 21.59 21.57 21.59 7.8K
15:43 21.59 21.60 21.58 21.58 4.6K
15:44 21.59 21.59 21.59 21.59 1.3K
15:45 21.59 21.59 21.54 21.54 11.1K
15:46 21.53 21.54 21.53 21.53 6.4K
15:47 21.53 21.53 21.52 21.52 4.1K
15:48 21.53 21.53 21.50 21.50 13.4K
15:49 21.50 21.50 21.48 21.48 14.3K
15:50 21.46 21.47 21.44 21.45 16.0K
15:51 21.44 21.46 21.44 21.44 11.0K
15:52 21.44 21.45 21.43 21.44 6.1K
15:53 21.42 21.45 21.42 21.44 10.6K
15:54 21.47 21.49 21.47 21.49 14.7K
15:55 21.48 21.55 21.48 21.51 26.1K
15:56 21.51 21.54 21.51 21.54 22.6K
15:57 21.54 21.56 21.54 21.56 15.9K
15:58 21.55 21.56 21.54 21.55 30.3K
15:59 21.55 21.56 21.52 21.52 319.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available