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 21.99 21.99 21.97 21.97 8.6K
09:31 21.90 21.94 21.90 21.91 1.2K
09:32 21.98 21.98 21.98 21.98 0.5K
09:33 21.91 21.91 21.83 21.83 0.5K
09:34 21.86 21.86 21.86 21.86 1.3K
09:35 21.93 21.93 21.83 21.93 1.8K
09:36 21.91 21.94 21.91 21.94 0.9K
09:38 21.98 21.98 21.93 21.93 0.8K
09:40 21.94 21.94 21.87 21.87 2.7K
09:42 21.90 21.90 21.85 21.85 2.7K
09:43 21.82 21.85 21.82 21.85 7.3K
09:46 21.86 21.86 21.86 21.86 0.7K
09:47 21.80 21.86 21.80 21.86 1.4K
09:48 21.91 21.91 21.91 21.91 1.0K
09:50 21.91 21.96 21.91 21.94 5.4K
09:51 21.94 21.94 21.94 21.94 3.9K
09:52 22.03 22.03 22.02 22.03 10.3K
09:54 22.05 22.05 22.05 22.05 0.2K
09:55 22.05 22.05 22.05 22.05 1.2K
09:56 22.05 22.05 22.05 22.05 1.2K
09:57 22.05 22.05 22.05 22.05 0.5K
09:58 22.07 22.07 22.07 22.07 1.4K
09:59 22.08 22.08 22.06 22.06 0.5K
10:00 22.08 22.12 22.06 22.10 7.3K
10:01 22.06 22.06 22.06 22.06 1.0K
10:02 21.99 21.99 21.98 21.98 0.5K
10:03 21.98 21.98 21.98 21.98 0.5K
10:04 21.98 21.98 21.98 21.98 0.8K
10:05 21.98 21.98 21.98 21.98 0.5K
10:06 21.95 21.99 21.95 21.99 2.0K
10:07 21.99 21.99 21.98 21.98 1.2K
10:08 21.97 21.97 21.93 21.93 4.6K
10:09 21.95 21.95 21.95 21.95 0.7K
10:10 21.97 21.97 21.97 21.97 1.7K
10:11 21.95 22.00 21.95 22.00 1.4K
10:12 22.04 22.06 22.01 22.06 1.7K
10:13 22.05 22.05 22.05 22.05 0.1K
10:14 22.05 22.05 22.02 22.02 14.3K
10:15 22.02 22.02 22.02 22.02 0.4K
10:16 21.99 21.99 21.93 21.93 1.5K
10:17 21.92 21.92 21.92 21.92 0.7K
10:18 21.94 21.94 21.94 21.94 1.5K
10:19 21.95 22.05 21.94 22.05 2.9K
10:20 22.05 22.07 22.02 22.02 8.3K
10:21 22.06 22.16 22.04 22.16 52.9K
10:22 22.15 22.16 22.13 22.13 2.4K
10:23 22.18 22.20 22.18 22.20 1.5K
10:24 22.21 22.24 22.21 22.23 3.5K
10:25 22.24 22.26 22.24 22.25 2.4K
10:26 22.20 22.20 22.20 22.20 0.7K
10:27 22.22 22.22 22.22 22.22 0.6K
10:28 22.22 22.22 22.19 22.20 3.1K
10:29 22.19 22.19 22.14 22.14 2.4K
10:30 22.16 22.16 22.14 22.14 2.5K
10:31 22.15 22.15 22.11 22.11 2.4K
10:33 22.14 22.14 22.11 22.11 8.7K
10:34 22.10 22.10 22.10 22.10 0.5K
10:35 22.09 22.11 22.09 22.11 1.4K
10:36 22.10 22.12 22.09 22.12 4.6K
10:37 22.13 22.13 22.10 22.10 2.6K
10:38 22.09 22.09 22.06 22.07 1.7K
10:39 22.08 22.08 22.05 22.06 1.5K
10:40 22.08 22.08 22.08 22.08 0.7K
10:41 22.09 22.09 22.09 22.09 0.5K
10:42 22.10 22.10 22.08 22.08 3.3K
10:43 22.08 22.09 22.08 22.09 0.9K
10:44 22.10 22.12 22.10 22.11 2.6K
10:45 22.13 22.17 22.13 22.17 4.4K
10:46 22.13 22.16 22.13 22.16 4.8K
10:47 22.16 22.16 22.16 22.16 3.1K
10:48 22.13 22.13 22.09 22.09 9.7K
10:49 22.13 22.13 22.13 22.13 0.5K
10:50 22.11 22.11 22.11 22.11 1.0K
10:51 22.11 22.11 22.11 22.11 0.2K
10:52 22.11 22.12 22.11 22.12 3.1K
10:53 22.12 22.20 22.12 22.19 5.7K
10:54 22.19 22.19 22.18 22.19 2.1K
10:55 22.20 22.25 22.17 22.19 12.6K
10:56 22.19 22.20 22.18 22.20 1.4K
10:57 22.21 22.21 22.21 22.21 3.3K
10:58 22.23 22.23 22.23 22.23 0.5K
10:59 22.23 22.24 22.18 22.18 3.6K
11:01 22.19 22.19 22.19 22.19 1.6K
11:03 22.14 22.14 22.11 22.11 0.9K
11:04 22.11 22.13 22.11 22.13 2.0K
11:05 22.11 22.11 22.11 22.11 1.5K
11:06 22.12 22.12 22.12 22.12 1.2K
11:08 22.11 22.12 22.09 22.12 4.2K
11:09 22.14 22.16 22.14 22.16 1.7K
11:10 22.19 22.19 22.19 22.19 0.3K
11:11 22.19 22.19 22.14 22.14 12.2K
11:12 22.08 22.08 22.08 22.08 0.2K
11:13 22.06 22.07 22.05 22.07 2.0K
11:14 22.08 22.08 22.08 22.08 1.3K
11:15 22.04 22.04 22.00 22.00 2.4K
11:16 21.99 21.99 21.99 21.99 0.1K
11:17 22.00 22.00 22.00 22.00 1.3K
11:18 22.00 22.02 22.00 22.02 3.3K
11:19 22.03 22.05 22.03 22.05 1.1K
11:20 22.03 22.03 22.03 22.03 1.2K
11:22 22.03 22.04 22.03 22.04 0.5K
11:23 22.03 22.03 21.97 21.97 3.3K
11:24 21.99 21.99 21.96 21.97 1.5K
11:25 21.98 21.98 21.98 21.98 2.1K
11:27 21.97 21.97 21.97 21.97 0.4K
11:28 21.97 21.98 21.97 21.98 1.5K
11:29 22.00 22.00 22.00 22.00 1.4K
11:30 22.02 22.02 22.02 22.02 0.8K
11:31 22.04 22.05 22.04 22.05 0.9K
11:33 22.04 22.04 22.01 22.01 3.1K
11:34 22.03 22.03 22.02 22.02 0.9K
11:35 22.04 22.04 22.03 22.03 1.2K
11:36 22.04 22.04 22.04 22.04 0.9K
11:37 22.04 22.04 22.01 22.01 0.9K
11:38 22.02 22.03 22.02 22.03 0.6K
11:39 22.01 22.01 22.01 22.01 0.9K
11:40 22.00 22.00 22.00 22.00 0.8K
11:41 21.98 21.98 21.98 21.98 1.3K
11:42 21.97 21.97 21.97 21.97 0.8K
11:43 21.99 22.02 21.99 22.02 2.0K
11:44 22.04 22.04 22.04 22.04 1.5K
11:47 22.02 22.02 22.02 22.02 0.7K
11:48 22.04 22.05 22.04 22.05 0.6K
11:49 22.06 22.07 22.06 22.07 1.4K
11:51 22.06 22.06 22.06 22.06 0.6K
11:52 22.04 22.04 22.04 22.04 3.6K
11:53 22.05 22.05 22.05 22.05 0.2K
11:54 22.07 22.09 22.07 22.09 2.4K
11:56 22.07 22.07 22.07 22.07 0.7K
11:57 22.08 22.08 22.08 22.08 1.1K
12:00 22.08 22.10 22.08 22.10 0.6K
12:01 22.10 22.13 22.10 22.12 11.8K
12:02 22.12 22.12 22.06 22.06 12.8K
12:03 22.03 22.03 22.00 22.00 1.5K
12:04 22.01 22.01 22.01 22.01 1.1K
12:05 22.01 22.03 22.01 22.03 1.2K
12:06 22.03 22.03 22.03 22.03 2.0K
12:08 22.06 22.06 22.06 22.06 2.0K
12:10 22.05 22.06 22.04 22.04 2.9K
12:11 22.03 22.03 22.03 22.03 1.5K
12:12 22.02 22.02 22.02 22.02 0.8K
12:13 22.01 22.01 22.01 22.01 0.6K
12:14 22.02 22.02 22.01 22.01 1.7K
12:15 22.02 22.03 22.02 22.03 2.1K
12:16 22.05 22.07 22.05 22.07 2.1K
12:17 22.07 22.07 22.07 22.07 3.5K
12:18 22.06 22.07 22.06 22.06 1.1K
12:20 22.06 22.06 22.06 22.06 0.6K
12:21 22.09 22.13 22.09 22.13 4.6K
12:22 22.18 22.18 22.18 22.18 1.5K
12:24 22.16 22.16 22.09 22.09 4.7K
12:25 22.10 22.10 22.10 22.10 1.7K
12:26 22.12 22.12 22.12 22.12 1.6K
12:28 22.09 22.09 22.05 22.05 4.0K
12:29 22.08 22.08 22.08 22.08 2.6K
12:30 22.06 22.06 22.06 22.06 0.8K
12:32 22.06 22.06 22.06 22.06 1.2K
12:33 22.06 22.06 22.06 22.06 1.0K
12:34 22.06 22.06 22.06 22.06 0.4K
12:35 22.04 22.04 22.01 22.01 3.7K
12:36 22.03 22.03 22.03 22.03 2.5K
12:41 22.07 22.07 22.07 22.07 2.2K
12:42 22.07 22.07 22.07 22.07 0.2K
12:43 22.07 22.07 22.05 22.05 1.6K
12:44 22.06 22.08 22.06 22.08 1.9K
12:45 22.06 22.06 22.06 22.06 0.2K
12:46 22.08 22.08 22.08 22.08 0.4K
12:47 22.08 22.08 22.08 22.08 0.3K
12:48 22.08 22.08 22.04 22.07 13.1K
12:49 22.07 22.07 22.05 22.05 6.9K
12:51 22.09 22.10 22.09 22.10 1.1K
12:53 22.10 22.11 22.08 22.08 4.2K
12:54 22.08 22.08 22.03 22.04 2.1K
12:55 22.03 22.03 22.03 22.03 1.8K
12:56 22.04 22.04 22.03 22.03 1.0K
12:57 22.03 22.03 22.03 22.03 1.5K
12:59 22.04 22.04 22.04 22.04 1.6K
13:01 22.05 22.05 22.05 22.05 1.7K
13:02 22.06 22.06 22.03 22.03 4.8K
13:03 22.00 22.00 22.00 22.00 1.1K
13:04 22.00 22.01 22.00 22.01 0.6K
13:05 22.01 22.01 22.01 22.01 0.2K
13:06 22.01 22.01 22.01 22.01 0.7K
13:07 22.01 22.01 22.01 22.01 2.0K
13:08 22.01 22.01 22.01 22.01 0.5K
13:09 22.01 22.01 21.99 21.99 1.9K
13:10 22.00 22.00 21.98 21.98 2.6K
13:11 21.99 21.99 21.99 21.99 3.9K
13:12 22.00 22.01 22.00 22.01 4.1K
13:13 22.01 22.01 22.01 22.01 0.6K
13:14 21.99 21.99 21.99 21.99 0.7K
13:15 21.99 21.99 21.99 21.99 0.5K
13:16 21.99 21.99 21.99 21.99 0.6K
13:17 21.99 21.99 21.99 21.99 1.6K
13:19 22.00 22.00 21.97 21.97 4.1K
13:20 21.99 22.01 21.99 22.01 2.8K
13:21 22.00 22.01 22.00 22.01 0.5K
13:22 22.01 22.01 22.01 22.01 0.9K
13:23 22.01 22.01 22.01 22.01 0.6K
13:24 21.99 21.99 21.99 21.99 0.1K
13:25 21.99 21.99 21.99 21.99 2.5K
13:26 21.99 21.99 21.99 21.99 0.5K
13:27 21.99 21.99 21.99 21.99 0.7K
13:28 22.00 22.02 22.00 22.02 1.9K
13:29 22.01 22.01 21.96 21.96 4.5K
13:30 21.99 22.00 21.99 22.00 2.8K
13:31 22.00 22.00 22.00 22.00 1.3K
13:32 22.00 22.00 21.99 22.00 3.0K
13:33 22.01 22.01 22.01 22.01 0.3K
13:34 22.01 22.01 21.99 21.99 4.6K
13:35 22.00 22.00 22.00 22.00 1.0K
13:36 22.00 22.03 22.00 22.01 4.4K
13:37 22.01 22.02 22.01 22.01 11.6K
13:38 22.02 22.02 22.01 22.02 3.7K
13:39 22.04 22.04 21.98 21.98 14.0K
13:40 21.98 21.98 21.96 21.96 2.6K
13:42 21.96 21.97 21.96 21.97 1.9K
13:43 21.97 21.97 21.97 21.97 2.7K
13:44 21.97 21.97 21.95 21.95 5.5K
13:45 21.95 21.97 21.95 21.96 2.1K
13:46 21.96 21.96 21.96 21.96 1.5K
13:47 21.95 21.95 21.95 21.95 1.3K
13:48 21.95 21.95 21.94 21.95 5.3K
13:50 21.95 21.95 21.95 21.95 0.5K
13:51 21.95 21.95 21.95 21.95 3.4K
13:52 21.92 21.93 21.92 21.93 5.4K
13:53 21.93 21.93 21.93 21.93 0.2K
13:54 21.93 21.94 21.93 21.94 0.5K
13:55 21.94 21.94 21.94 21.94 0.9K
13:56 21.95 21.96 21.95 21.96 5.3K
13:58 21.96 21.96 21.93 21.93 2.8K
13:59 21.92 21.92 21.92 21.92 0.3K
14:00 21.92 21.92 21.92 21.92 2.4K
14:02 21.92 21.92 21.91 21.91 1.4K
14:03 21.91 21.91 21.91 21.91 0.5K
14:04 21.91 21.91 21.91 21.91 2.2K
14:05 21.91 21.91 21.89 21.89 2.5K
14:06 21.91 21.93 21.91 21.93 5.0K
14:09 21.89 21.89 21.89 21.89 1.4K
14:10 21.87 21.87 21.86 21.86 1.6K
14:11 21.86 21.88 21.86 21.88 1.4K
14:12 21.87 21.89 21.87 21.89 2.2K
14:13 21.90 21.90 21.90 21.90 1.2K
14:14 21.90 21.90 21.90 21.90 2.7K
14:15 21.91 21.91 21.91 21.91 1.5K
14:16 21.92 21.92 21.91 21.91 1.4K
14:17 21.90 21.90 21.90 21.90 5.7K
14:18 21.90 21.90 21.90 21.90 0.3K
14:19 21.90 21.90 21.90 21.90 0.9K
14:20 21.90 21.90 21.90 21.90 1.0K
14:21 21.90 21.90 21.88 21.88 2.3K
14:22 21.90 21.90 21.90 21.90 1.7K
14:23 21.90 21.90 21.90 21.90 0.5K
14:24 21.90 21.93 21.90 21.93 5.3K
14:25 21.94 21.95 21.93 21.93 6.1K
14:26 21.92 21.93 21.92 21.93 4.0K
14:27 21.94 21.94 21.93 21.93 5.5K
14:28 21.90 21.90 21.90 21.90 3.0K
14:30 21.90 21.91 21.90 21.91 2.1K
14:31 21.90 21.90 21.87 21.88 2.9K
14:32 21.88 21.88 21.88 21.88 1.0K
14:33 21.89 21.90 21.89 21.89 1.8K
14:34 21.88 21.88 21.87 21.87 3.8K
14:35 21.86 21.86 21.86 21.86 0.5K
14:36 21.86 21.88 21.86 21.88 2.0K
14:38 21.89 21.89 21.89 21.89 0.5K
14:39 21.89 21.90 21.89 21.90 2.4K
14:40 21.89 21.89 21.89 21.89 2.0K
14:41 21.89 21.89 21.87 21.87 1.8K
14:42 21.84 21.86 21.84 21.86 2.8K
14:43 21.86 21.86 21.86 21.86 1.3K
14:44 21.87 21.88 21.87 21.87 3.4K
14:45 21.87 21.87 21.87 21.87 0.3K
14:46 21.87 21.87 21.85 21.86 1.7K
14:47 21.87 21.87 21.87 21.87 1.4K
14:48 21.87 21.87 21.87 21.87 0.8K
14:49 21.86 21.86 21.86 21.86 0.9K
14:50 21.84 21.86 21.84 21.86 5.4K
14:51 21.86 21.86 21.86 21.86 0.4K
14:52 21.85 21.86 21.85 21.86 3.7K
14:53 21.86 21.88 21.86 21.87 7.2K
14:54 21.87 21.88 21.87 21.88 2.9K
14:55 21.90 21.90 21.90 21.90 2.2K
14:56 21.89 21.89 21.89 21.89 4.8K
14:57 21.88 21.88 21.88 21.88 1.6K
14:58 21.87 21.87 21.87 21.87 2.1K
14:59 21.87 21.88 21.87 21.88 2.0K
15:00 21.89 21.89 21.89 21.89 1.4K
15:01 21.89 21.91 21.88 21.89 6.4K
15:02 21.88 21.88 21.88 21.88 2.0K
15:03 21.88 21.88 21.88 21.88 0.9K
15:04 21.88 21.88 21.87 21.87 1.4K
15:05 21.88 21.90 21.88 21.90 4.3K
15:06 21.89 21.89 21.89 21.89 1.0K
15:07 21.90 21.90 21.90 21.90 2.0K
15:08 21.90 21.90 21.85 21.85 8.9K
15:09 21.84 21.84 21.82 21.82 1.6K
15:10 21.82 21.83 21.77 21.80 6.2K
15:11 21.80 21.80 21.80 21.80 1.1K
15:12 21.79 21.80 21.79 21.80 1.4K
15:13 21.80 21.81 21.80 21.81 0.9K
15:14 21.81 21.81 21.81 21.81 2.0K
15:15 21.80 21.81 21.80 21.81 4.1K
15:16 21.80 21.80 21.80 21.80 2.2K
15:17 21.81 21.81 21.81 21.81 0.8K
15:18 21.81 21.83 21.81 21.83 4.9K
15:20 21.82 21.83 21.82 21.83 1.8K
15:21 21.84 21.84 21.84 21.84 0.6K
15:22 21.83 21.83 21.82 21.82 3.1K
15:23 21.82 21.82 21.82 21.82 1.4K
15:24 21.82 21.82 21.82 21.82 1.9K
15:25 21.81 21.81 21.80 21.80 3.6K
15:26 21.80 21.80 21.79 21.80 4.9K
15:27 21.79 21.79 21.79 21.79 1.9K
15:28 21.78 21.79 21.78 21.79 2.3K
15:29 21.79 21.80 21.79 21.80 5.8K
15:30 21.81 21.85 21.81 21.85 6.1K
15:31 21.84 21.84 21.82 21.83 4.7K
15:32 21.79 21.79 21.78 21.78 7.7K
15:33 21.78 21.78 21.76 21.76 6.4K
15:34 21.76 21.76 21.75 21.75 3.5K
15:35 21.75 21.76 21.74 21.75 6.1K
15:36 21.74 21.74 21.72 21.72 4.2K
15:37 21.71 21.72 21.71 21.71 6.5K
15:38 21.71 21.71 21.69 21.69 3.3K
15:39 21.70 21.71 21.70 21.70 3.2K
15:40 21.70 21.70 21.69 21.70 7.8K
15:41 21.71 21.71 21.70 21.70 4.8K
15:42 21.70 21.70 21.68 21.69 5.8K
15:43 21.67 21.69 21.67 21.69 14.1K
15:44 21.69 21.70 21.68 21.68 13.1K
15:45 21.69 21.70 21.69 21.70 4.0K
15:46 21.70 21.71 21.70 21.70 3.5K
15:47 21.71 21.71 21.71 21.71 6.0K
15:48 21.72 21.72 21.69 21.69 6.3K
15:49 21.70 21.70 21.69 21.69 4.0K
15:50 21.69 21.70 21.67 21.70 10.8K
15:51 21.69 21.72 21.69 21.72 5.7K
15:52 21.71 21.73 21.71 21.73 9.1K
15:53 21.74 21.74 21.71 21.71 15.6K
15:54 21.71 21.71 21.66 21.66 11.8K
15:55 21.65 21.66 21.64 21.66 21.4K
15:56 21.66 21.67 21.65 21.67 19.7K
15:57 21.67 21.69 21.66 21.68 25.2K
15:58 21.68 21.68 21.65 21.65 30.4K
15:59 21.66 21.67 21.64 21.64 379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available