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 21.43 21.43 21.27 21.27 9.0K
09:31 21.29 21.29 21.29 21.29 0.1K
09:32 21.40 21.62 21.40 21.62 1.1K
09:33 21.62 21.68 21.62 21.68 0.4K
09:34 21.78 21.78 21.70 21.72 6.3K
09:35 21.91 21.91 21.73 21.73 4.2K
09:36 21.77 21.79 21.77 21.79 0.9K
09:38 21.79 21.79 21.79 21.79 0.2K
09:39 21.79 21.79 21.79 21.79 0.7K
09:40 21.79 21.84 21.77 21.84 2.1K
09:41 21.77 21.77 21.76 21.76 2.9K
09:42 21.75 21.76 21.75 21.76 0.6K
09:43 21.83 21.85 21.81 21.81 4.5K
09:44 21.84 21.84 21.78 21.78 2.4K
09:46 21.82 21.82 21.79 21.79 0.5K
09:47 21.79 21.79 21.73 21.75 2.7K
09:48 21.76 21.76 21.71 21.71 1.9K
09:49 21.68 21.68 21.68 21.68 0.7K
09:50 21.70 21.70 21.70 21.70 0.9K
09:53 21.71 21.78 21.71 21.78 22.9K
09:54 21.77 21.78 21.77 21.78 1.8K
09:55 21.74 21.75 21.69 21.69 4.4K
09:56 21.70 21.72 21.70 21.72 4.1K
09:57 21.70 21.70 21.70 21.70 3.1K
09:58 21.70 21.76 21.70 21.76 6.3K
10:00 21.71 21.73 21.70 21.70 12.7K
10:01 21.74 21.77 21.65 21.65 10.3K
10:02 21.67 21.67 21.67 21.67 2.4K
10:03 21.68 21.76 21.68 21.76 2.0K
10:05 21.76 21.78 21.76 21.76 4.3K
10:06 21.81 21.81 21.81 21.81 1.5K
10:07 21.82 21.86 21.82 21.86 8.1K
10:08 21.85 21.88 21.85 21.88 0.9K
10:09 21.85 21.86 21.85 21.86 1.9K
10:10 21.86 21.86 21.86 21.86 1.5K
10:11 21.85 21.93 21.85 21.93 4.6K
10:12 21.92 21.93 21.92 21.93 1.8K
10:13 21.94 21.94 21.93 21.93 2.7K
10:14 21.98 21.98 21.97 21.98 2.0K
10:15 21.96 22.06 21.96 21.96 29.1K
10:16 21.94 21.94 21.90 21.91 1.1K
10:17 21.89 21.90 21.87 21.90 4.3K
10:18 21.91 21.91 21.91 21.91 0.6K
10:19 21.94 21.94 21.92 21.93 0.4K
10:20 21.93 21.93 21.91 21.93 0.7K
10:21 21.91 21.91 21.89 21.91 4.8K
10:22 21.94 21.94 21.92 21.92 2.1K
10:23 21.92 21.93 21.89 21.90 1.9K
10:24 21.88 21.94 21.88 21.94 2.4K
10:25 21.94 21.95 21.92 21.95 3.1K
10:26 22.05 22.07 22.05 22.07 32.3K
10:27 22.07 22.07 22.04 22.04 7.0K
10:28 22.05 22.06 22.04 22.06 3.5K
10:29 22.10 22.13 22.10 22.10 3.6K
10:30 22.13 22.15 22.12 22.13 2.2K
10:31 22.11 22.11 22.08 22.09 2.7K
10:32 22.09 22.09 22.08 22.08 1.9K
10:33 22.09 22.09 22.09 22.09 0.3K
10:34 22.12 22.18 22.12 22.18 10.9K
10:35 22.24 22.24 22.19 22.20 18.1K
10:36 22.20 22.24 22.20 22.24 2.4K
10:37 22.24 22.24 22.22 22.22 4.0K
10:38 22.22 22.24 22.22 22.24 0.9K
10:39 22.28 22.29 22.24 22.25 3.0K
10:40 22.25 22.27 22.25 22.25 7.4K
10:41 22.25 22.25 22.25 22.25 0.8K
10:42 22.25 22.26 22.25 22.26 7.9K
10:43 22.27 22.30 22.27 22.28 27.2K
10:44 22.29 22.30 22.29 22.30 2.1K
10:45 22.34 22.34 22.32 22.32 4.1K
10:46 22.36 22.39 22.36 22.39 6.4K
10:47 22.38 22.38 22.28 22.28 7.5K
10:48 22.30 22.32 22.30 22.31 2.9K
10:49 22.31 22.35 22.31 22.35 2.1K
10:50 22.35 22.35 22.31 22.31 2.7K
10:51 22.31 22.32 22.31 22.31 3.4K
10:52 22.32 22.32 22.29 22.29 2.0K
10:53 22.28 22.31 22.14 22.14 40.2K
10:54 22.17 22.17 22.17 22.17 2.8K
10:55 22.18 22.20 22.18 22.20 6.7K
10:56 22.21 22.24 22.21 22.24 2.9K
10:57 22.25 22.31 22.23 22.31 18.3K
10:58 22.27 22.27 22.23 22.23 2.5K
10:59 22.26 22.28 22.26 22.28 3.0K
11:00 22.29 22.29 22.25 22.25 4.8K
11:01 22.25 22.25 22.22 22.24 2.2K
11:02 22.23 22.27 22.23 22.27 2.3K
11:03 22.31 22.31 22.29 22.29 2.1K
11:04 22.30 22.30 22.30 22.30 0.7K
11:05 22.28 22.28 22.28 22.28 1.7K
11:06 22.28 22.28 22.26 22.26 2.0K
11:07 22.25 22.25 22.25 22.25 2.6K
11:09 22.24 22.24 22.22 22.24 4.8K
11:10 22.22 22.22 22.21 22.21 1.6K
11:11 22.22 22.23 22.22 22.23 6.4K
11:12 22.21 22.22 22.20 22.20 1.6K
11:13 22.18 22.19 22.18 22.19 4.0K
11:14 22.17 22.21 22.17 22.21 4.0K
11:15 22.24 22.24 22.23 22.23 2.3K
11:16 22.20 22.21 22.18 22.19 3.6K
11:17 22.18 22.18 22.13 22.13 2.3K
11:18 22.13 22.13 22.11 22.11 1.7K
11:19 22.11 22.11 22.10 22.10 1.7K
11:21 22.07 22.09 22.07 22.08 1.6K
11:22 22.08 22.08 22.06 22.06 1.9K
11:23 22.05 22.05 22.04 22.04 2.4K
11:24 22.05 22.05 22.05 22.05 2.4K
11:25 22.04 22.04 22.04 22.04 3.5K
11:26 22.00 22.02 22.00 22.02 0.8K
11:27 22.03 22.03 22.02 22.02 2.1K
11:28 22.02 22.02 22.02 22.02 1.4K
11:29 22.02 22.03 22.02 22.02 3.5K
11:30 22.00 22.01 22.00 22.01 2.3K
11:31 22.00 22.02 21.98 21.98 5.9K
11:32 21.99 22.03 21.99 22.03 3.3K
11:33 22.05 22.06 22.05 22.05 1.0K
11:34 22.05 22.10 22.05 22.07 14.7K
11:35 22.08 22.10 22.08 22.10 2.4K
11:36 22.11 22.11 22.09 22.09 1.0K
11:37 22.10 22.10 22.10 22.10 2.2K
11:38 22.09 22.12 22.09 22.10 12.0K
11:39 22.10 22.11 22.10 22.10 1.9K
11:40 22.10 22.10 22.10 22.10 1.4K
11:41 22.07 22.10 22.05 22.06 6.4K
11:42 22.06 22.06 22.06 22.06 0.6K
11:43 22.07 22.09 22.07 22.09 2.4K
11:44 22.10 22.10 22.08 22.08 0.8K
11:45 22.08 22.08 22.07 22.07 1.8K
11:46 22.07 22.08 22.07 22.08 2.3K
11:47 22.08 22.10 22.08 22.10 3.2K
11:48 22.08 22.08 22.04 22.07 6.0K
11:49 22.06 22.06 22.04 22.04 0.9K
11:50 22.06 22.06 22.03 22.03 5.5K
11:51 22.03 22.06 22.03 22.06 2.7K
11:52 22.06 22.06 22.05 22.06 1.5K
11:53 22.06 22.06 22.06 22.06 0.8K
11:54 22.06 22.07 22.06 22.07 1.6K
11:55 22.06 22.06 22.03 22.03 1.7K
11:56 22.04 22.04 22.03 22.03 0.9K
11:57 22.05 22.05 22.04 22.05 3.3K
11:58 22.06 22.07 22.06 22.07 1.9K
11:59 22.06 22.07 22.06 22.07 2.8K
12:01 22.07 22.07 22.06 22.06 1.0K
12:02 22.04 22.08 22.04 22.08 5.6K
12:03 22.07 22.07 22.07 22.07 0.7K
12:04 22.08 22.08 22.08 22.08 0.2K
12:05 22.08 22.08 22.08 22.08 1.3K
12:06 22.07 22.07 22.06 22.06 1.6K
12:07 22.06 22.06 22.05 22.06 7.1K
12:08 22.05 22.07 22.05 22.07 1.3K
12:09 22.06 22.06 22.05 22.06 3.5K
12:10 22.07 22.07 22.06 22.06 0.8K
12:11 22.06 22.09 22.06 22.07 11.1K
12:12 22.06 22.08 22.06 22.07 9.3K
12:13 22.08 22.08 22.05 22.05 4.1K
12:14 22.05 22.05 22.05 22.05 0.3K
12:15 22.04 22.07 22.04 22.07 5.2K
12:16 22.08 22.08 22.07 22.07 1.4K
12:17 22.07 22.07 22.06 22.06 6.4K
12:18 22.06 22.06 22.06 22.06 1.5K
12:19 22.07 22.07 22.07 22.07 1.6K
12:21 22.05 22.06 22.04 22.05 1.9K
12:22 22.06 22.06 22.06 22.06 0.6K
12:23 22.06 22.06 22.03 22.04 3.4K
12:24 22.05 22.05 22.05 22.05 0.8K
12:25 22.04 22.04 22.04 22.04 0.8K
12:26 22.03 22.03 22.03 22.03 0.5K
12:27 22.03 22.05 22.03 22.05 2.3K
12:28 22.04 22.04 22.03 22.03 2.9K
12:29 22.02 22.02 22.01 22.01 1.9K
12:30 22.03 22.03 22.02 22.02 1.9K
12:31 22.02 22.02 22.02 22.02 1.2K
12:32 22.03 22.03 22.02 22.02 1.1K
12:33 22.02 22.02 22.02 22.02 2.5K
12:34 22.02 22.04 22.02 22.04 2.2K
12:36 22.03 22.03 21.96 21.96 20.1K
12:37 21.96 21.96 21.96 21.96 0.5K
12:38 21.96 21.96 21.89 21.89 10.2K
12:39 21.91 21.94 21.90 21.94 3.3K
12:40 21.94 21.94 21.94 21.94 1.1K
12:41 21.94 21.96 21.94 21.94 2.4K
12:42 21.92 21.92 21.92 21.92 1.4K
12:43 21.92 21.92 21.92 21.92 0.7K
12:44 21.92 21.98 21.92 21.98 2.4K
12:45 21.96 21.96 21.91 21.93 3.1K
12:46 21.95 21.95 21.93 21.95 2.4K
12:47 21.92 21.96 21.92 21.96 3.1K
12:49 21.99 21.99 21.97 21.97 1.3K
12:50 21.93 21.93 21.93 21.93 0.5K
12:51 21.94 21.94 21.93 21.93 2.7K
12:52 21.94 21.94 21.94 21.94 0.6K
12:53 21.92 21.92 21.91 21.91 2.0K
12:54 21.93 21.93 21.93 21.93 0.5K
12:55 21.93 21.93 21.92 21.92 1.1K
12:56 21.91 21.93 21.91 21.93 3.6K
12:57 21.93 21.93 21.92 21.93 1.1K
12:58 21.92 21.93 21.92 21.93 1.9K
12:59 21.93 21.94 21.92 21.94 3.6K
13:00 21.94 21.95 21.94 21.95 1.0K
13:01 21.93 21.96 21.93 21.95 3.1K
13:02 21.94 21.94 21.92 21.92 1.3K
13:03 21.92 21.92 21.92 21.92 1.4K
13:05 21.91 21.91 21.91 21.91 1.5K
13:07 21.91 21.91 21.91 21.91 0.6K
13:08 21.91 21.91 21.90 21.90 5.3K
13:09 21.91 21.91 21.90 21.90 3.1K
13:11 21.89 21.93 21.89 21.93 5.1K
13:12 21.94 22.01 21.94 22.01 3.5K
13:13 22.01 22.01 22.01 22.01 0.5K
13:14 22.01 22.04 22.01 22.04 4.2K
13:15 22.04 22.05 22.04 22.05 3.0K
13:16 22.05 22.06 22.05 22.06 1.2K
13:17 22.04 22.05 22.03 22.05 3.7K
13:18 22.05 22.05 22.03 22.04 1.7K
13:19 22.05 22.05 22.05 22.05 1.0K
13:20 22.05 22.05 22.05 22.05 1.4K
13:21 22.06 22.07 22.05 22.07 4.1K
13:22 22.07 22.07 22.05 22.05 2.3K
13:23 22.04 22.04 22.04 22.04 0.8K
13:24 22.03 22.05 22.03 22.04 2.2K
13:25 22.04 22.04 22.04 22.04 1.4K
13:26 22.03 22.03 22.02 22.02 0.9K
13:27 22.02 22.02 22.00 22.01 2.8K
13:28 22.01 22.01 22.00 22.00 0.8K
13:29 22.02 22.02 22.01 22.01 3.5K
13:30 22.01 22.04 22.01 22.01 35.3K
13:31 22.00 22.08 22.00 22.08 4.8K
13:32 22.08 22.08 22.07 22.08 12.6K
13:33 22.10 22.10 22.10 22.10 1.0K
13:34 22.10 22.11 22.10 22.11 8.8K
13:35 22.13 22.14 22.13 22.14 8.6K
13:36 22.14 22.14 22.12 22.12 11.4K
13:37 22.12 22.13 22.08 22.08 10.7K
13:38 22.08 22.08 22.05 22.05 2.6K
13:39 22.08 22.09 22.08 22.09 5.5K
13:40 22.09 22.09 22.09 22.09 0.5K
13:41 22.09 22.09 22.09 22.09 1.3K
13:42 22.10 22.15 22.10 22.15 5.5K
13:43 22.15 22.16 22.14 22.16 4.8K
13:44 22.18 22.18 22.18 22.18 4.7K
13:45 22.18 22.19 22.18 22.18 1.7K
13:46 22.18 22.18 22.17 22.17 2.9K
13:47 22.19 22.20 22.19 22.19 6.9K
13:48 22.18 22.19 22.17 22.18 4.0K
13:49 22.17 22.17 22.13 22.13 4.5K
13:50 22.13 22.13 22.13 22.13 0.4K
13:51 22.14 22.16 22.14 22.15 3.2K
13:52 22.15 22.15 22.15 22.15 0.5K
13:53 22.15 22.17 22.15 22.17 4.2K
13:54 22.17 22.17 22.17 22.17 3.1K
13:55 22.16 22.16 22.13 22.13 2.2K
13:56 22.13 22.13 22.13 22.13 1.1K
13:57 22.13 22.14 22.13 22.14 2.3K
13:58 22.14 22.15 22.14 22.15 3.6K
13:59 22.17 22.17 22.12 22.14 8.3K
14:00 22.13 22.13 22.12 22.12 2.1K
14:01 22.12 22.13 22.12 22.12 1.8K
14:02 22.13 22.16 22.13 22.16 4.0K
14:03 22.19 22.20 22.19 22.19 11.1K
14:04 22.18 22.18 22.16 22.18 5.2K
14:05 22.20 22.24 22.20 22.23 7.3K
14:06 22.21 22.22 22.20 22.21 3.5K
14:07 22.21 22.21 22.19 22.19 1.5K
14:08 22.20 22.20 22.18 22.18 2.3K
14:09 22.18 22.18 22.18 22.18 2.1K
14:10 22.16 22.16 22.15 22.15 2.7K
14:11 22.14 22.14 22.13 22.13 1.8K
14:12 22.12 22.12 22.11 22.11 2.6K
14:13 22.12 22.12 22.12 22.12 1.4K
14:14 22.12 22.14 22.11 22.14 4.6K
14:15 22.13 22.16 22.13 22.13 7.9K
14:16 22.13 22.14 22.13 22.14 1.8K
14:17 22.14 22.15 22.13 22.14 3.4K
14:18 22.14 22.14 22.14 22.14 1.0K
14:19 22.14 22.14 22.14 22.14 2.6K
14:20 22.13 22.13 22.12 22.12 1.4K
14:21 22.12 22.12 22.11 22.12 2.5K
14:22 22.08 22.11 22.08 22.11 7.4K
14:23 22.12 22.12 22.11 22.11 2.9K
14:24 22.11 22.11 22.08 22.08 2.0K
14:25 22.08 22.09 22.06 22.06 3.3K
14:26 22.06 22.08 22.06 22.08 3.9K
14:27 22.08 22.08 22.06 22.06 1.3K
14:28 22.04 22.04 22.02 22.02 2.3K
14:29 22.02 22.02 22.02 22.02 2.2K
14:30 22.03 22.05 22.03 22.03 4.7K
14:31 22.04 22.04 22.03 22.03 1.4K
14:32 22.03 22.04 22.03 22.04 1.4K
14:33 22.01 22.01 22.00 22.01 9.6K
14:34 22.01 22.01 21.98 21.98 4.1K
14:35 21.98 21.99 21.98 21.99 1.7K
14:36 21.99 21.99 21.99 21.99 1.2K
14:37 21.99 21.99 21.99 21.99 1.6K
14:38 22.00 22.01 22.00 22.01 2.6K
14:39 22.01 22.01 22.00 22.01 3.6K
14:40 22.02 22.02 22.00 22.00 1.9K
14:41 22.00 22.03 22.00 22.02 3.2K
14:42 22.02 22.02 22.02 22.02 0.3K
14:43 22.02 22.02 22.02 22.02 1.7K
14:44 22.03 22.04 22.03 22.04 4.0K
14:45 22.03 22.05 22.03 22.05 3.7K
14:46 22.06 22.06 22.05 22.05 1.6K
14:47 22.06 22.06 22.04 22.04 1.7K
14:48 22.03 22.03 22.03 22.03 2.2K
14:49 22.03 22.03 22.03 22.03 0.7K
14:50 22.02 22.02 22.00 22.02 4.3K
14:51 22.04 22.04 22.04 22.04 4.6K
14:52 22.03 22.03 22.03 22.03 1.2K
14:53 22.04 22.04 22.04 22.04 1.1K
14:54 22.04 22.04 22.04 22.04 1.1K
14:55 22.03 22.05 22.03 22.04 5.5K
14:56 22.04 22.05 22.04 22.05 1.6K
14:57 22.05 22.05 22.05 22.05 0.6K
14:58 22.04 22.06 22.04 22.05 1.5K
14:59 22.04 22.04 22.03 22.04 3.8K
15:00 22.06 22.06 22.05 22.05 3.4K
15:01 22.05 22.05 22.05 22.05 2.0K
15:03 22.05 22.07 22.05 22.07 4.5K
15:04 22.07 22.08 22.07 22.07 2.6K
15:05 22.08 22.08 22.07 22.08 2.0K
15:06 22.08 22.08 22.07 22.07 3.1K
15:07 22.06 22.08 22.06 22.08 4.9K
15:08 22.08 22.09 22.08 22.08 4.1K
15:09 22.08 22.08 22.08 22.08 0.9K
15:10 22.07 22.07 22.05 22.06 7.0K
15:11 22.06 22.07 22.05 22.07 12.9K
15:12 22.07 22.07 22.07 22.07 1.0K
15:13 22.08 22.08 22.07 22.08 3.0K
15:14 22.07 22.08 22.07 22.07 3.5K
15:15 22.07 22.07 22.06 22.06 6.1K
15:16 22.06 22.06 22.06 22.06 0.4K
15:17 22.06 22.06 22.05 22.06 2.1K
15:18 22.06 22.06 22.06 22.06 2.0K
15:19 22.07 22.07 22.06 22.07 5.3K
15:20 22.06 22.07 22.06 22.07 3.0K
15:21 22.08 22.08 22.06 22.07 3.4K
15:22 22.08 22.08 22.07 22.07 1.6K
15:23 22.07 22.07 22.05 22.04 7.6K
15:24 22.04 22.04 22.04 22.04 1.5K
15:25 22.03 22.05 22.03 22.05 9.0K
15:26 22.04 22.04 22.02 22.03 4.2K
15:27 22.03 22.04 22.03 22.04 2.4K
15:28 22.04 22.04 22.01 22.03 4.3K
15:29 22.02 22.02 22.01 22.01 2.5K
15:30 22.02 22.02 22.01 22.01 2.0K
15:31 22.02 22.02 22.02 22.02 2.5K
15:32 22.02 22.02 22.00 22.00 2.0K
15:33 22.01 22.01 21.97 21.97 9.0K
15:34 21.96 21.96 21.89 21.95 26.2K
15:35 21.96 21.96 21.96 21.96 3.4K
15:36 21.97 21.97 21.94 21.96 12.1K
15:37 21.97 22.03 21.97 22.03 6.8K
15:38 22.01 22.01 21.98 21.99 12.5K
15:39 21.98 21.99 21.97 21.97 4.3K
15:40 21.98 21.98 21.93 21.93 9.0K
15:41 21.94 21.96 21.93 21.96 6.3K
15:42 21.95 21.96 21.95 21.96 3.9K
15:43 21.96 21.97 21.94 21.95 9.0K
15:44 21.94 21.94 21.93 21.93 4.3K
15:45 21.93 21.97 21.93 21.97 8.5K
15:46 21.97 21.97 21.95 21.96 6.5K
15:47 21.95 21.99 21.95 21.97 18.3K
15:48 21.96 21.98 21.95 21.97 6.0K
15:49 21.97 21.98 21.96 21.96 9.3K
15:50 21.97 22.01 21.97 22.01 19.7K
15:51 22.00 22.02 21.99 22.01 18.9K
15:52 22.01 22.01 21.98 22.00 16.0K
15:53 22.01 22.02 21.99 22.02 13.6K
15:54 22.02 22.05 22.00 22.05 21.2K
15:55 22.05 22.09 22.05 22.07 24.4K
15:56 22.08 22.10 22.08 22.10 18.0K
15:57 22.10 22.12 22.10 22.11 29.2K
15:58 22.10 22.13 22.08 22.08 94.2K
15:59 22.08 22.08 22.05 22.06 586.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available