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 21.48 21.48 21.48 21.48 11.6K
09:31 21.42 21.42 21.27 21.27 1.8K
09:32 20.98 21.01 20.94 21.01 6.0K
09:33 21.02 21.13 20.88 20.88 3.7K
09:34 21.02 21.08 21.00 21.06 1.6K
09:36 21.08 21.08 21.08 21.08 1.9K
09:37 21.08 21.12 21.08 21.09 1.2K
09:39 21.03 21.03 21.03 21.03 0.3K
09:40 21.00 21.00 20.95 20.95 6.1K
09:41 20.96 20.96 20.89 20.95 2.5K
09:42 20.98 20.98 20.98 20.98 2.1K
09:43 20.97 20.97 20.97 20.97 1.8K
09:44 20.93 21.00 20.93 20.97 5.0K
09:45 20.97 21.01 20.91 20.91 11.9K
09:46 20.92 20.92 20.78 20.78 9.7K
09:47 20.78 20.78 20.77 20.77 1.1K
09:48 20.77 20.77 20.77 20.77 0.2K
09:49 20.81 20.86 20.81 20.86 7.8K
09:50 20.84 20.88 20.84 20.87 2.6K
09:51 20.87 20.89 20.87 20.89 1.3K
09:52 20.84 20.85 20.77 20.80 6.0K
09:54 20.75 20.75 20.75 20.75 0.5K
09:55 20.81 20.82 20.79 20.79 1.2K
09:56 20.86 20.86 20.84 20.84 2.4K
09:57 20.82 20.85 20.82 20.84 0.8K
09:58 20.85 20.88 20.84 20.88 6.0K
09:59 20.85 20.85 20.84 20.85 0.9K
10:00 20.85 20.85 20.72 20.74 13.0K
10:01 20.75 20.82 20.75 20.82 4.2K
10:02 20.80 20.80 20.79 20.79 10.3K
10:03 20.79 20.79 20.79 20.79 0.5K
10:04 20.78 20.78 20.76 20.76 2.8K
10:05 20.80 20.80 20.78 20.78 15.7K
10:07 20.73 20.73 20.72 20.72 1.7K
10:09 20.74 20.79 20.74 20.79 3.3K
10:10 20.75 20.75 20.75 20.75 1.4K
10:11 20.76 20.76 20.76 20.76 1.2K
10:12 20.74 20.76 20.73 20.73 0.6K
10:13 20.76 20.76 20.76 20.76 0.6K
10:14 20.77 20.80 20.77 20.79 8.8K
10:15 20.83 20.83 20.83 20.83 2.0K
10:16 20.88 20.97 20.88 20.89 25.3K
10:17 20.92 20.92 20.86 20.91 22.9K
10:18 20.90 20.94 20.90 20.94 1.0K
10:19 20.93 20.94 20.93 20.94 1.9K
10:20 20.94 20.94 20.94 20.94 0.1K
10:21 20.92 20.94 20.92 20.93 8.3K
10:22 20.99 21.02 20.95 20.99 37.4K
10:23 20.98 21.00 20.94 20.94 24.4K
10:24 20.94 20.95 20.94 20.95 11.7K
10:25 20.93 20.93 20.92 20.92 1.6K
10:26 20.92 20.94 20.91 20.94 2.5K
10:27 20.95 20.95 20.92 20.92 0.9K
10:28 20.91 20.91 20.91 20.91 1.8K
10:30 20.93 20.93 20.93 20.93 2.5K
10:32 20.91 20.91 20.91 20.91 0.3K
10:33 20.91 20.94 20.91 20.93 6.7K
10:34 20.95 20.96 20.95 20.96 2.6K
10:35 20.94 20.94 20.94 20.94 0.3K
10:36 20.94 20.94 20.94 20.94 1.2K
10:38 20.92 20.92 20.92 20.92 0.9K
10:39 20.93 20.93 20.93 20.93 1.7K
10:41 20.95 20.95 20.88 20.88 5.8K
10:43 20.90 20.94 20.90 20.94 3.0K
10:44 20.94 20.96 20.94 20.94 4.6K
10:46 20.94 20.94 20.94 20.94 0.4K
10:47 20.94 20.94 20.94 20.94 0.4K
10:48 20.95 20.97 20.93 20.97 7.0K
10:49 20.97 20.99 20.96 20.99 26.4K
10:50 20.95 20.95 20.88 20.91 32.8K
10:51 20.90 20.90 20.90 20.90 7.8K
10:55 20.89 20.89 20.89 20.89 1.6K
10:56 20.88 20.88 20.87 20.87 2.3K
10:57 20.86 20.92 20.86 20.89 6.6K
10:59 20.88 20.89 20.88 20.89 8.2K
11:00 20.88 20.88 20.86 20.86 4.3K
11:01 20.88 20.91 20.88 20.91 3.0K
11:02 20.91 20.91 20.91 20.91 0.5K
11:03 20.91 20.92 20.91 20.92 0.7K
11:04 20.90 20.90 20.88 20.88 2.5K
11:05 20.88 20.88 20.88 20.88 1.6K
11:06 20.88 20.88 20.83 20.83 3.6K
11:07 20.81 20.83 20.79 20.79 3.6K
11:09 20.81 20.85 20.81 20.85 4.0K
11:10 20.85 20.85 20.85 20.85 0.6K
11:11 20.85 20.85 20.85 20.85 1.3K
11:13 20.86 20.88 20.86 20.88 6.1K
11:14 20.90 20.91 20.90 20.91 1.3K
11:15 20.90 20.92 20.88 20.90 13.8K
11:16 20.89 20.91 20.89 20.91 4.6K
11:17 20.89 20.89 20.86 20.86 5.3K
11:18 20.89 20.90 20.86 20.89 19.1K
11:19 20.89 20.89 20.89 20.89 4.1K
11:20 20.91 20.91 20.91 20.91 0.9K
11:21 20.92 20.92 20.92 20.92 1.5K
11:22 20.90 20.90 20.90 20.90 1.1K
11:25 20.92 20.93 20.90 20.90 9.0K
11:27 20.95 20.96 20.95 20.96 2.3K
11:28 20.96 20.96 20.95 20.95 1.5K
11:29 20.93 20.93 20.93 20.93 0.7K
11:30 20.93 20.93 20.92 20.92 1.2K
11:31 20.91 20.91 20.91 20.91 0.8K
11:32 20.92 20.92 20.91 20.91 1.2K
11:33 20.92 20.92 20.92 20.92 0.3K
11:34 20.93 20.93 20.92 20.92 0.5K
11:35 20.93 20.95 20.93 20.95 0.8K
11:36 20.96 20.96 20.96 20.96 1.0K
11:37 20.97 20.97 20.95 20.95 3.3K
11:38 20.96 20.96 20.96 20.96 0.5K
11:39 20.98 20.99 20.97 20.97 5.4K
11:40 20.98 21.01 20.97 20.97 11.8K
11:42 20.99 20.99 20.97 20.97 5.6K
11:43 21.01 21.01 21.01 21.01 1.0K
11:44 21.00 21.00 21.00 21.00 1.4K
11:45 20.98 20.99 20.95 20.95 4.0K
11:47 20.95 20.99 20.95 20.98 2.4K
11:49 20.99 20.99 20.97 20.97 2.9K
11:50 20.95 20.97 20.95 20.97 2.7K
11:53 21.02 21.02 21.02 21.02 0.9K
11:54 21.03 21.03 21.03 21.03 0.4K
11:55 21.02 21.02 21.02 21.02 0.9K
11:57 21.01 21.01 21.01 21.01 0.8K
11:58 21.01 21.03 21.00 21.02 15.7K
11:59 21.03 21.05 21.03 21.04 16.3K
12:00 21.04 21.06 21.04 21.06 2.0K
12:02 21.08 21.08 21.08 21.08 0.3K
12:03 21.08 21.08 21.05 21.05 1.2K
12:04 21.06 21.06 21.05 21.05 1.1K
12:05 21.07 21.09 21.07 21.09 4.2K
12:07 21.10 21.10 21.10 21.10 1.6K
12:08 21.15 21.15 21.15 21.15 1.0K
12:09 21.15 21.15 21.15 21.15 0.9K
12:10 21.13 21.13 21.13 21.13 3.1K
12:11 21.15 21.15 21.15 21.15 1.9K
12:13 21.20 21.20 21.20 21.20 0.9K
12:15 21.20 21.20 21.20 21.20 1.5K
12:16 21.19 21.19 21.19 21.19 1.0K
12:17 21.20 21.21 21.20 21.21 2.8K
12:18 21.24 21.24 21.24 21.24 1.2K
12:20 21.24 21.24 21.24 21.24 1.6K
12:22 21.27 21.27 21.25 21.25 1.9K
12:23 21.25 21.25 21.24 21.24 2.6K
12:24 21.24 21.24 21.24 21.24 0.9K
12:25 21.22 21.22 21.22 21.22 1.0K
12:27 21.18 21.18 21.17 21.18 2.3K
12:29 21.19 21.20 21.19 21.20 1.0K
12:30 21.21 21.21 21.21 21.21 1.3K
12:32 21.22 21.22 21.22 21.22 0.9K
12:33 21.24 21.24 21.24 21.24 1.7K
12:34 21.24 21.24 21.24 21.24 0.5K
12:35 21.23 21.24 21.23 21.24 5.9K
12:36 21.24 21.24 21.24 21.24 0.7K
12:39 21.25 21.25 21.25 21.25 0.4K
12:40 21.24 21.25 21.24 21.25 1.5K
12:42 21.25 21.26 21.25 21.26 1.6K
12:43 21.26 21.26 21.25 21.26 3.9K
12:44 21.26 21.27 21.26 21.26 4.5K
12:48 21.26 21.26 21.26 21.26 1.2K
12:50 21.25 21.25 21.25 21.25 0.3K
12:51 21.24 21.24 21.24 21.24 2.5K
12:52 21.24 21.24 21.22 21.22 7.7K
12:53 21.22 21.23 21.22 21.23 2.1K
12:54 21.21 21.21 21.21 21.21 0.5K
12:55 21.22 21.22 21.22 21.22 0.4K
12:56 21.20 21.20 21.20 21.20 0.7K
12:57 21.19 21.19 21.19 21.19 0.8K
12:58 21.18 21.18 21.16 21.16 1.2K
12:59 21.16 21.17 21.16 21.16 1.5K
13:00 21.17 21.18 21.17 21.17 0.9K
13:01 21.18 21.18 21.18 21.18 2.8K
13:02 21.18 21.18 21.13 21.13 7.3K
13:03 21.12 21.12 21.11 21.11 0.6K
13:05 21.11 21.14 21.11 21.14 2.1K
13:06 21.13 21.13 21.13 21.13 0.8K
13:08 21.14 21.14 21.14 21.14 0.8K
13:09 21.14 21.14 21.14 21.14 0.8K
13:11 21.12 21.12 21.10 21.11 2.9K
13:12 21.11 21.12 21.11 21.12 2.8K
13:15 21.13 21.13 21.13 21.13 2.1K
13:17 21.11 21.12 21.11 21.12 1.6K
13:18 21.11 21.14 21.11 21.14 1.8K
13:19 21.14 21.15 21.14 21.15 1.2K
13:20 21.15 21.16 21.15 21.16 1.0K
13:21 21.17 21.17 21.17 21.17 0.7K
13:22 21.17 21.17 21.17 21.17 2.0K
13:24 21.14 21.16 21.14 21.16 1.9K
13:25 21.16 21.20 21.16 21.18 6.0K
13:27 21.18 21.18 21.18 21.18 0.9K
13:28 21.18 21.18 21.18 21.18 0.5K
13:29 21.18 21.20 21.17 21.17 8.3K
13:30 21.16 21.16 21.16 21.16 1.5K
13:31 21.17 21.17 21.17 21.17 1.6K
13:32 21.17 21.17 21.17 21.17 6.2K
13:34 21.15 21.15 21.15 21.15 0.7K
13:35 21.15 21.15 21.15 21.15 0.9K
13:36 21.16 21.16 21.16 21.16 2.5K
13:37 21.17 21.17 21.17 21.17 0.4K
13:38 21.17 21.17 21.15 21.15 2.0K
13:40 21.15 21.15 21.10 21.10 5.3K
13:42 21.11 21.13 21.11 21.13 2.7K
13:43 21.14 21.16 21.14 21.16 7.6K
13:44 21.16 21.16 21.16 21.16 1.0K
13:45 21.16 21.16 21.16 21.16 0.6K
13:46 21.19 21.19 21.19 21.19 1.5K
13:47 21.20 21.20 21.20 21.20 3.1K
13:48 21.19 21.19 21.19 21.19 2.0K
13:49 21.20 21.20 21.18 21.18 1.4K
13:50 21.20 21.21 21.20 21.21 0.6K
13:51 21.21 21.21 21.20 21.20 2.3K
13:52 21.20 21.21 21.20 21.21 0.6K
13:53 21.20 21.20 21.20 21.20 0.3K
13:54 21.20 21.20 21.20 21.20 1.7K
13:55 21.17 21.17 21.17 21.17 0.2K
13:56 21.18 21.18 21.18 21.18 1.2K
13:57 21.17 21.17 21.16 21.16 1.5K
13:59 21.18 21.18 21.18 21.18 2.5K
14:00 21.19 21.19 21.17 21.17 2.3K
14:01 21.15 21.15 21.13 21.14 1.1K
14:02 21.15 21.15 21.15 21.15 1.9K
14:03 21.17 21.17 21.17 21.17 1.6K
14:06 21.17 21.17 21.17 21.17 0.2K
14:07 21.17 21.18 21.17 21.18 1.4K
14:08 21.19 21.19 21.18 21.19 1.5K
14:09 21.19 21.19 21.19 21.19 0.8K
14:11 21.19 21.19 21.19 21.19 1.2K
14:13 21.19 21.20 21.19 21.20 0.8K
14:14 21.19 21.20 21.19 21.20 6.3K
14:15 21.20 21.20 21.16 21.16 6.0K
14:17 21.15 21.16 21.15 21.16 2.3K
14:18 21.16 21.16 21.16 21.15 1.9K
14:20 21.16 21.16 21.16 21.16 1.5K
14:22 21.16 21.18 21.16 21.18 2.1K
14:23 21.16 21.16 21.16 21.16 2.1K
14:24 21.16 21.17 21.16 21.17 1.8K
14:25 21.16 21.16 21.15 21.15 1.2K
14:27 21.13 21.14 21.13 21.14 0.6K
14:28 21.14 21.14 21.13 21.13 1.1K
14:29 21.13 21.13 21.12 21.12 2.7K
14:31 21.11 21.11 21.10 21.10 2.9K
14:32 21.11 21.11 21.11 21.11 1.0K
14:34 21.12 21.12 21.12 21.12 0.8K
14:35 21.13 21.13 21.13 21.13 2.1K
14:37 21.13 21.13 21.13 21.13 3.1K
14:39 21.15 21.15 21.14 21.14 3.0K
14:40 21.14 21.14 21.13 21.14 9.4K
14:41 21.14 21.16 21.14 21.16 8.2K
14:42 21.15 21.15 21.15 21.15 1.3K
14:43 21.15 21.16 21.15 21.16 1.3K
14:44 21.17 21.17 21.16 21.16 7.2K
14:45 21.14 21.15 21.14 21.15 1.6K
14:46 21.15 21.15 21.15 21.15 1.8K
14:47 21.16 21.16 21.16 21.16 1.4K
14:48 21.16 21.16 21.16 21.16 2.8K
14:50 21.16 21.17 21.16 21.17 1.5K
14:51 21.16 21.16 21.14 21.16 3.8K
14:52 21.17 21.18 21.17 21.18 1.4K
14:53 21.19 21.20 21.19 21.19 3.2K
14:54 21.18 21.20 21.18 21.19 2.5K
14:55 21.19 21.19 21.19 21.19 0.5K
14:56 21.19 21.21 21.19 21.21 2.4K
14:57 21.22 21.23 21.22 21.22 5.3K
14:58 21.21 21.23 21.21 21.23 1.3K
14:59 21.24 21.25 21.23 21.25 3.5K
15:00 21.25 21.25 21.25 21.25 0.9K
15:01 21.25 21.25 21.23 21.24 3.0K
15:02 21.25 21.25 21.23 21.24 4.2K
15:03 21.23 21.24 21.23 21.24 1.0K
15:04 21.24 21.25 21.24 21.25 1.3K
15:05 21.25 21.30 21.25 21.28 14.7K
15:06 21.28 21.29 21.27 21.27 5.3K
15:07 21.26 21.26 21.25 21.25 1.0K
15:08 21.28 21.29 21.28 21.29 1.3K
15:09 21.29 21.29 21.29 21.29 0.8K
15:10 21.30 21.30 21.28 21.28 4.9K
15:11 21.30 21.30 21.29 21.29 3.7K
15:12 21.29 21.29 21.29 21.29 0.8K
15:13 21.29 21.29 21.28 21.28 1.9K
15:14 21.28 21.28 21.28 21.28 0.7K
15:15 21.27 21.28 21.27 21.28 1.4K
15:16 21.27 21.27 21.25 21.25 5.1K
15:17 21.25 21.30 21.25 21.30 6.4K
15:18 21.29 21.29 21.29 21.29 1.1K
15:19 21.32 21.32 21.31 21.32 2.8K
15:20 21.32 21.33 21.32 21.33 2.6K
15:21 21.33 21.33 21.31 21.33 3.5K
15:22 21.34 21.36 21.34 21.36 3.1K
15:23 21.35 21.36 21.35 21.36 3.0K
15:24 21.36 21.36 21.36 21.36 5.4K
15:25 21.36 21.36 21.35 21.35 1.0K
15:26 21.36 21.36 21.36 21.36 1.5K
15:27 21.36 21.37 21.36 21.36 5.1K
15:28 21.36 21.36 21.36 21.36 4.1K
15:29 21.35 21.35 21.33 21.33 3.5K
15:30 21.31 21.32 21.28 21.28 10.7K
15:31 21.26 21.26 21.25 21.25 1.9K
15:32 21.24 21.24 21.24 21.24 3.7K
15:33 21.25 21.25 21.23 21.24 6.6K
15:34 21.25 21.25 21.20 21.21 4.3K
15:35 21.20 21.20 21.20 21.20 1.2K
15:36 21.19 21.21 21.19 21.20 2.6K
15:37 21.20 21.20 21.17 21.17 4.5K
15:38 21.18 21.21 21.18 21.20 4.6K
15:39 21.19 21.19 21.18 21.18 2.4K
15:40 21.18 21.18 21.17 21.18 3.5K
15:41 21.19 21.20 21.18 21.20 7.0K
15:42 21.20 21.21 21.20 21.21 2.7K
15:43 21.22 21.22 21.21 21.21 5.9K
15:44 21.20 21.20 21.18 21.19 3.1K
15:45 21.19 21.20 21.16 21.16 4.5K
15:46 21.16 21.17 21.16 21.17 5.7K
15:47 21.17 21.17 21.16 21.16 2.5K
15:48 21.16 21.16 21.15 21.15 4.2K
15:49 21.14 21.14 21.10 21.10 6.3K
15:50 21.12 21.13 21.08 21.09 14.1K
15:51 21.08 21.13 21.08 21.13 21.7K
15:52 21.13 21.13 21.04 21.04 21.5K
15:53 21.04 21.05 21.03 21.03 13.8K
15:54 21.03 21.03 20.97 20.98 10.0K
15:55 20.94 20.99 20.94 20.98 28.8K
15:56 20.97 20.98 20.96 20.97 17.7K
15:57 20.96 20.96 20.93 20.93 20.8K
15:58 20.94 20.95 20.94 20.94 30.3K
15:59 20.95 20.96 20.94 20.94 596.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available