Acadia Healthcare

ACHC
🏛️ usa →
24.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.36 24.36 24.31 24.31 14.6K
09:32 24.56 24.56 24.45 24.45 4.2K
09:33 24.45 24.45 24.45 24.45 0.3K
09:34 24.51 24.51 24.51 24.51 3.0K
09:35 24.45 24.55 24.45 24.55 0.7K
09:36 24.45 24.45 24.43 24.43 1.0K
09:37 24.43 24.52 24.33 24.52 0.8K
09:38 24.48 24.48 24.48 24.48 0.7K
09:39 24.54 24.55 24.54 24.55 1.3K
09:40 24.52 24.52 24.50 24.50 1.1K
09:41 24.43 24.43 24.43 24.43 0.6K
09:43 24.42 24.42 24.42 24.42 0.3K
09:44 24.37 24.37 24.37 24.37 0.2K
09:45 24.36 24.36 24.36 24.36 0.1K
09:46 24.42 24.42 24.42 24.42 0.3K
09:49 24.35 24.35 24.35 24.35 0.6K
09:50 24.33 24.33 24.26 24.26 0.9K
09:51 24.32 24.32 24.31 24.31 1.3K
09:52 24.36 24.41 24.36 24.41 2.7K
09:58 24.37 24.37 24.37 24.37 0.5K
09:59 24.37 24.37 24.37 24.37 0.3K
10:00 24.43 24.46 24.43 24.46 2.8K
10:01 24.49 24.55 24.49 24.54 2.8K
10:02 24.58 24.58 24.57 24.57 3.7K
10:03 24.62 24.63 24.62 24.62 5.4K
10:04 24.62 24.64 24.62 24.64 0.8K
10:05 24.64 24.64 24.64 24.64 0.7K
10:07 24.63 24.63 24.56 24.56 4.3K
10:08 24.52 24.52 24.52 24.52 0.9K
10:10 24.54 24.54 24.54 24.54 1.8K
10:11 24.42 24.43 24.41 24.41 1.1K
10:12 24.41 24.41 24.39 24.39 7.2K
10:13 24.40 24.40 24.39 24.39 0.7K
10:14 24.38 24.38 24.38 24.38 1.0K
10:15 24.37 24.41 24.37 24.41 1.1K
10:16 24.40 24.41 24.36 24.41 3.1K
10:17 24.39 24.39 24.39 24.39 1.1K
10:18 24.34 24.34 24.32 24.32 1.6K
10:19 24.30 24.30 24.29 24.29 1.1K
10:20 24.26 24.27 24.26 24.27 2.1K
10:21 24.27 24.27 24.19 24.21 3.3K
10:22 24.21 24.21 24.21 24.21 2.3K
10:23 24.19 24.19 24.19 24.19 0.8K
10:24 24.18 24.18 24.08 24.08 3.0K
10:25 24.02 24.02 24.02 24.02 2.4K
10:26 24.02 24.05 24.02 24.05 1.8K
10:27 24.03 24.03 24.03 24.03 0.3K
10:28 24.03 24.03 24.03 24.03 1.4K
10:29 23.96 23.98 23.96 23.98 15.9K
10:31 23.98 23.98 23.94 23.94 3.2K
10:33 23.97 23.97 23.94 23.94 2.1K
10:34 23.97 23.97 23.95 23.95 0.5K
10:35 23.95 23.95 23.95 23.95 2.3K
10:36 23.92 23.92 23.85 23.85 1.7K
10:37 23.83 23.90 23.83 23.89 6.6K
10:38 23.92 23.92 23.92 23.92 1.8K
10:39 23.92 23.96 23.92 23.96 2.0K
10:40 23.95 23.95 23.94 23.94 2.2K
10:41 23.95 23.95 23.95 23.95 0.7K
10:42 23.99 23.99 23.98 23.98 2.5K
10:43 24.00 24.00 24.00 24.00 1.4K
10:45 24.00 24.06 24.00 24.06 1.5K
10:47 24.06 24.08 24.06 24.08 1.6K
10:49 24.04 24.04 24.04 24.04 0.8K
10:50 24.05 24.05 24.02 24.02 1.4K
10:51 24.02 24.03 24.02 24.03 2.9K
10:52 23.99 23.99 23.99 23.99 1.5K
10:53 23.94 23.94 23.94 23.94 0.6K
10:55 23.89 23.89 23.88 23.88 1.2K
10:56 23.89 23.94 23.89 23.93 8.9K
10:57 23.95 23.97 23.95 23.97 3.4K
10:58 23.97 23.97 23.97 23.97 1.5K
10:59 23.99 24.00 23.99 23.99 1.7K
11:00 24.00 24.00 24.00 24.00 1.7K
11:01 23.99 23.99 23.97 23.97 1.4K
11:02 23.98 23.98 23.98 23.98 1.0K
11:04 23.97 23.99 23.94 23.97 6.1K
11:05 23.97 23.97 23.92 23.92 7.6K
11:06 23.92 23.95 23.92 23.95 3.1K
11:08 23.93 23.93 23.93 23.93 0.5K
11:09 23.93 23.93 23.87 23.87 3.1K
11:10 23.85 23.85 23.85 23.85 0.5K
11:11 23.86 23.86 23.86 23.86 1.7K
11:12 23.85 23.86 23.84 23.84 2.0K
11:13 23.79 23.82 23.73 23.74 7.2K
11:14 23.74 23.74 23.70 23.70 2.6K
11:15 23.71 23.71 23.69 23.69 0.9K
11:16 23.72 23.72 23.69 23.69 4.4K
11:17 23.67 23.67 23.67 23.67 0.4K
11:19 23.67 23.70 23.67 23.70 1.4K
11:20 23.70 23.70 23.70 23.70 0.5K
11:21 23.70 23.70 23.67 23.70 0.9K
11:22 23.71 23.71 23.71 23.71 2.6K
11:24 23.74 23.74 23.74 23.74 1.9K
11:25 23.76 23.77 23.76 23.76 3.0K
11:26 23.75 23.75 23.75 23.75 1.3K
11:28 23.76 23.76 23.76 23.76 0.3K
11:29 23.76 23.76 23.76 23.76 2.3K
11:30 23.76 23.76 23.76 23.76 1.0K
11:31 23.76 23.76 23.73 23.73 2.9K
11:32 23.70 23.70 23.69 23.69 2.5K
11:33 23.65 23.65 23.65 23.65 0.8K
11:34 23.66 23.66 23.66 23.66 1.1K
11:35 23.69 23.69 23.69 23.69 0.7K
11:36 23.71 23.74 23.71 23.74 0.5K
11:37 23.73 23.74 23.73 23.74 2.6K
11:38 23.75 23.75 23.75 23.75 1.9K
11:39 23.73 23.73 23.72 23.72 2.2K
11:40 23.70 23.71 23.70 23.71 2.6K
11:41 23.69 23.69 23.68 23.68 0.4K
11:42 23.67 23.68 23.67 23.68 3.1K
11:46 23.71 23.71 23.71 23.71 1.3K
11:47 23.72 23.72 23.72 23.72 0.7K
11:48 23.73 23.73 23.73 23.73 0.3K
11:49 23.73 23.73 23.70 23.70 1.7K
11:50 23.70 23.70 23.69 23.69 6.7K
11:51 23.68 23.68 23.68 23.68 0.2K
11:52 23.68 23.68 23.68 23.68 0.3K
11:53 23.66 23.66 23.64 23.64 2.2K
11:54 23.62 23.63 23.62 23.63 9.4K
11:55 23.62 23.62 23.61 23.61 2.7K
11:56 23.59 23.59 23.58 23.58 1.3K
11:57 23.58 23.59 23.58 23.59 1.9K
11:58 23.59 23.59 23.58 23.59 1.9K
11:59 23.59 23.60 23.59 23.60 1.7K
12:00 23.63 23.65 23.63 23.65 2.3K
12:01 23.66 23.66 23.65 23.65 4.0K
12:02 23.65 23.66 23.65 23.66 2.6K
12:03 23.66 23.66 23.64 23.65 2.8K
12:04 23.67 23.70 23.67 23.70 5.6K
12:05 23.72 23.72 23.72 23.72 0.7K
12:06 23.73 23.73 23.73 23.73 0.2K
12:07 23.73 23.73 23.73 23.73 1.2K
12:08 23.70 23.70 23.65 23.67 4.0K
12:09 23.67 23.68 23.67 23.68 2.4K
12:10 23.66 23.66 23.66 23.66 0.3K
12:11 23.66 23.66 23.66 23.66 1.7K
12:12 23.65 23.65 23.61 23.61 3.0K
12:13 23.63 23.63 23.63 23.63 1.6K
12:16 23.62 23.62 23.62 23.62 0.7K
12:17 23.62 23.62 23.62 23.62 1.8K
12:18 23.63 23.63 23.63 23.63 1.1K
12:19 23.61 23.62 23.61 23.62 3.0K
12:20 23.62 23.62 23.61 23.61 4.2K
12:21 23.61 23.61 23.55 23.56 6.2K
12:23 23.57 23.57 23.56 23.56 0.7K
12:24 23.56 23.56 23.56 23.56 2.1K
12:25 23.56 23.57 23.55 23.55 1.1K
12:26 23.54 23.54 23.49 23.49 8.7K
12:27 23.49 23.52 23.49 23.52 4.7K
12:28 23.50 23.50 23.50 23.50 1.3K
12:30 23.52 23.52 23.51 23.51 4.6K
12:31 23.52 23.52 23.52 23.51 0.4K
12:32 23.52 23.52 23.51 23.51 3.5K
12:33 23.51 23.55 23.51 23.55 3.2K
12:34 23.57 23.57 23.57 23.57 1.1K
12:36 23.57 23.57 23.55 23.55 1.3K
12:37 23.54 23.54 23.51 23.51 1.2K
12:38 23.51 23.51 23.51 23.51 0.9K
12:39 23.51 23.51 23.50 23.50 1.2K
12:40 23.50 23.50 23.49 23.49 0.8K
12:41 23.49 23.49 23.44 23.44 1.0K
12:42 23.47 23.47 23.47 23.47 1.4K
12:43 23.45 23.45 23.45 23.45 0.2K
12:44 23.45 23.48 23.45 23.48 2.5K
12:45 23.48 23.48 23.47 23.47 3.3K
12:46 23.47 23.47 23.47 23.47 3.0K
12:48 23.41 23.41 23.41 23.41 0.9K
12:49 23.41 23.41 23.40 23.41 3.3K
12:50 23.39 23.41 23.39 23.41 1.1K
12:51 23.40 23.41 23.40 23.41 1.1K
12:52 23.42 23.42 23.42 23.42 1.9K
12:54 23.43 23.43 23.38 23.39 2.2K
12:55 23.41 23.41 23.41 23.41 0.8K
12:56 23.39 23.41 23.39 23.40 4.3K
12:59 23.39 23.39 23.39 23.39 1.1K
13:00 23.40 23.40 23.40 23.40 0.3K
13:01 23.40 23.40 23.36 23.36 3.7K
13:03 23.35 23.36 23.35 23.36 0.9K
13:04 23.37 23.37 23.37 23.37 1.9K
13:05 23.37 23.39 23.37 23.39 0.8K
13:06 23.39 23.39 23.38 23.38 2.3K
13:07 23.38 23.38 23.38 23.38 1.2K
13:08 23.35 23.35 23.35 23.35 2.0K
13:12 23.34 23.40 23.34 23.40 5.0K
13:14 23.38 23.38 23.35 23.35 0.8K
13:15 23.35 23.37 23.29 23.30 5.9K
13:16 23.31 23.31 23.29 23.31 1.5K
13:17 23.33 23.33 23.33 23.33 1.7K
13:18 23.34 23.34 23.34 23.34 0.7K
13:19 23.31 23.35 23.31 23.35 2.0K
13:20 23.30 23.30 23.30 23.30 0.5K
13:21 23.31 23.31 23.30 23.30 1.7K
13:22 23.29 23.32 23.26 23.26 5.2K
13:23 23.26 23.26 23.26 23.26 1.1K
13:24 23.27 23.27 23.27 23.27 0.4K
13:25 23.27 23.27 23.27 23.27 0.9K
13:26 23.28 23.29 23.27 23.29 1.4K
13:27 23.28 23.28 23.25 23.25 1.9K
13:28 23.24 23.27 23.24 23.25 2.0K
13:29 23.24 23.24 23.24 23.24 0.4K
13:30 23.23 23.26 23.23 23.26 1.7K
13:31 23.25 23.28 23.25 23.28 1.1K
13:32 23.29 23.29 23.27 23.27 1.0K
13:34 23.30 23.32 23.30 23.32 3.5K
13:35 23.30 23.31 23.30 23.31 2.7K
13:36 23.30 23.30 23.30 23.30 0.2K
13:37 23.33 23.33 23.33 23.33 0.7K
13:38 23.37 23.37 23.36 23.36 3.7K
13:39 23.35 23.35 23.34 23.34 1.0K
13:41 23.32 23.32 23.30 23.30 1.4K
13:42 23.30 23.30 23.25 23.25 2.1K
13:43 23.22 23.22 23.20 23.20 0.7K
13:44 23.20 23.20 23.18 23.18 2.2K
13:46 23.21 23.21 23.17 23.17 2.5K
13:47 23.19 23.20 23.19 23.20 1.6K
13:48 23.22 23.25 23.22 23.25 1.8K
13:49 23.25 23.30 23.25 23.30 3.2K
13:50 23.28 23.31 23.26 23.31 3.0K
13:51 23.30 23.30 23.30 23.30 2.1K
13:52 23.31 23.32 23.31 23.32 1.3K
13:54 23.30 23.30 23.29 23.29 1.7K
13:55 23.29 23.31 23.29 23.29 1.3K
13:56 23.29 23.30 23.29 23.30 1.0K
13:57 23.30 23.30 23.30 23.30 0.8K
13:58 23.29 23.30 23.28 23.28 4.8K
13:59 23.30 23.30 23.30 23.30 1.1K
14:00 23.29 23.30 23.29 23.29 5.9K
14:01 23.29 23.30 23.28 23.28 5.5K
14:02 23.29 23.29 23.29 23.29 0.9K
14:03 23.29 23.30 23.29 23.30 1.1K
14:04 23.29 23.29 23.29 23.29 1.5K
14:05 23.28 23.31 23.28 23.31 3.2K
14:06 23.31 23.31 23.29 23.29 2.5K
14:07 23.29 23.29 23.28 23.29 2.1K
14:08 23.30 23.31 23.30 23.31 2.5K
14:09 23.36 23.36 23.36 23.36 0.2K
14:10 23.36 23.36 23.36 23.36 1.0K
14:11 23.36 23.36 23.36 23.36 0.6K
14:12 23.37 23.39 23.37 23.39 2.5K
14:13 23.37 23.37 23.36 23.37 2.0K
14:14 23.37 23.43 23.37 23.43 9.2K
14:15 23.42 23.42 23.42 23.42 0.6K
14:16 23.43 23.43 23.38 23.38 3.4K
14:17 23.36 23.37 23.35 23.37 1.9K
14:18 23.35 23.35 23.35 23.35 0.9K
14:19 23.34 23.37 23.34 23.37 1.9K
14:20 23.36 23.36 23.36 23.36 0.9K
14:21 23.36 23.36 23.36 23.36 0.6K
14:22 23.36 23.36 23.34 23.34 1.9K
14:24 23.34 23.34 23.34 23.34 4.3K
14:25 23.33 23.33 23.33 23.33 1.2K
14:26 23.32 23.34 23.32 23.34 0.6K
14:27 23.32 23.32 23.29 23.29 2.9K
14:28 23.28 23.30 23.28 23.29 2.4K
14:29 23.29 23.34 23.29 23.30 21.8K
14:30 23.30 23.30 23.30 23.30 0.5K
14:31 23.31 23.32 23.31 23.32 2.0K
14:32 23.33 23.33 23.33 23.33 1.7K
14:33 23.35 23.37 23.35 23.37 0.9K
14:34 23.36 23.37 23.36 23.37 4.2K
14:35 23.37 23.37 23.32 23.32 4.0K
14:36 23.30 23.31 23.30 23.31 0.9K
14:37 23.30 23.30 23.30 23.30 1.4K
14:38 23.31 23.32 23.31 23.32 2.1K
14:39 23.34 23.34 23.34 23.34 0.2K
14:40 23.32 23.34 23.32 23.33 2.1K
14:41 23.34 23.35 23.34 23.34 2.8K
14:42 23.34 23.34 23.34 23.34 0.2K
14:43 23.34 23.34 23.34 23.34 0.7K
14:44 23.32 23.33 23.31 23.33 3.8K
14:45 23.32 23.34 23.32 23.34 3.3K
14:46 23.33 23.35 23.33 23.35 1.2K
14:47 23.34 23.35 23.34 23.34 2.9K
14:48 23.32 23.32 23.32 23.32 0.7K
14:49 23.32 23.32 23.32 23.32 0.9K
14:50 23.32 23.32 23.30 23.30 0.3K
14:51 23.30 23.30 23.30 23.30 1.9K
14:52 23.29 23.31 23.29 23.31 3.9K
14:53 23.31 23.31 23.31 23.31 0.8K
14:54 23.31 23.31 23.31 23.31 0.6K
14:55 23.28 23.28 23.26 23.27 5.3K
14:56 23.26 23.27 23.25 23.25 3.5K
14:57 23.27 23.27 23.27 23.27 1.2K
14:58 23.28 23.30 23.28 23.30 2.6K
14:59 23.30 23.32 23.30 23.30 3.0K
15:00 23.25 23.28 23.25 23.28 2.2K
15:01 23.26 23.30 23.26 23.30 2.8K
15:02 23.31 23.31 23.31 23.31 2.1K
15:03 23.32 23.32 23.29 23.29 1.1K
15:04 23.30 23.32 23.30 23.31 2.2K
15:05 23.30 23.31 23.30 23.30 1.9K
15:06 23.30 23.31 23.30 23.31 1.6K
15:07 23.31 23.31 23.31 23.31 2.6K
15:08 23.29 23.29 23.28 23.28 4.6K
15:09 23.22 23.22 23.17 23.20 7.0K
15:10 23.17 23.19 23.17 23.19 1.9K
15:11 23.18 23.24 23.18 23.24 3.1K
15:12 23.22 23.25 23.21 23.25 8.1K
15:13 23.22 23.22 23.20 23.20 1.4K
15:14 23.20 23.20 23.20 23.20 0.7K
15:15 23.19 23.25 23.19 23.25 8.2K
15:16 23.23 23.26 23.20 23.26 11.7K
15:17 23.25 23.28 23.24 23.26 10.3K
15:18 23.25 23.30 23.25 23.30 5.5K
15:19 23.30 23.30 23.29 23.29 3.4K
15:20 23.29 23.29 23.29 23.29 3.3K
15:21 23.28 23.28 23.26 23.28 4.0K
15:22 23.27 23.27 23.26 23.26 2.3K
15:23 23.28 23.29 23.26 23.26 5.1K
15:24 23.26 23.27 23.26 23.27 1.4K
15:25 23.24 23.26 23.22 23.22 3.5K
15:26 23.21 23.26 23.21 23.25 5.4K
15:27 23.26 23.32 23.26 23.32 5.0K
15:28 23.31 23.32 23.31 23.32 3.5K
15:29 23.35 23.35 23.27 23.27 3.0K
15:30 23.27 23.29 23.27 23.29 1.4K
15:31 23.27 23.31 23.27 23.31 3.8K
15:32 23.30 23.30 23.29 23.29 1.3K
15:33 23.29 23.29 23.26 23.29 12.4K
15:34 23.30 23.36 23.30 23.32 8.7K
15:35 23.31 23.39 23.31 23.38 19.4K
15:36 23.36 23.40 23.36 23.36 3.3K
15:37 23.35 23.39 23.35 23.39 1.7K
15:38 23.39 23.42 23.39 23.42 4.8K
15:39 23.42 23.42 23.40 23.40 3.4K
15:40 23.40 23.41 23.40 23.40 2.9K
15:41 23.39 23.48 23.39 23.46 14.9K
15:42 23.46 23.46 23.42 23.44 3.1K
15:43 23.44 23.44 23.43 23.43 3.7K
15:44 23.45 23.45 23.44 23.44 3.7K
15:45 23.45 23.46 23.45 23.45 5.3K
15:46 23.46 23.50 23.45 23.50 8.8K
15:47 23.50 23.50 23.47 23.47 10.0K
15:48 23.47 23.47 23.42 23.43 5.2K
15:49 23.44 23.50 23.44 23.50 7.3K
15:50 23.41 23.43 23.39 23.39 8.4K
15:51 23.38 23.39 23.35 23.37 8.8K
15:52 23.38 23.42 23.37 23.41 11.6K
15:53 23.41 23.41 23.37 23.37 7.2K
15:54 23.38 23.38 23.33 23.34 9.8K
15:55 23.32 23.37 23.30 23.30 28.5K
15:56 23.29 23.32 23.29 23.32 24.9K
15:57 23.32 23.32 23.29 23.30 17.6K
15:58 23.30 23.32 23.29 23.32 54.2K
15:59 23.31 23.32 23.27 23.27 396.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available