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 21.80 21.80 21.50 21.52 13.0K
09:31 21.50 21.65 21.30 21.36 2.1K
09:32 21.33 21.47 21.30 21.47 2.4K
09:33 21.47 21.73 21.47 21.73 5.4K
09:34 21.62 21.71 21.44 21.67 3.0K
09:35 21.65 21.70 21.60 21.60 3.7K
09:36 21.53 21.60 21.45 21.60 1.8K
09:38 21.53 21.53 21.45 21.45 1.8K
09:39 21.52 21.52 21.50 21.50 0.6K
09:40 21.49 21.49 21.49 21.49 0.5K
09:41 21.48 21.48 21.48 21.48 0.4K
09:42 21.48 21.48 21.40 21.40 1.6K
09:43 21.24 21.41 21.24 21.33 1.3K
09:44 21.36 21.36 21.36 21.36 0.7K
09:45 21.36 21.36 21.35 21.35 0.8K
09:46 21.40 21.40 21.31 21.32 3.8K
09:47 21.39 21.39 21.34 21.34 0.6K
09:48 21.33 21.34 21.33 21.34 1.4K
09:49 21.26 21.29 21.21 21.21 0.7K
09:50 21.31 21.31 21.28 21.28 1.3K
09:51 21.23 21.28 21.23 21.28 3.2K
09:52 21.28 21.28 21.28 21.28 1.5K
09:53 21.26 21.29 21.26 21.29 1.1K
09:54 21.35 21.35 21.35 21.35 2.2K
09:56 21.35 21.35 21.33 21.33 1.1K
09:57 21.32 21.35 21.32 21.33 5.7K
09:58 21.33 21.33 21.29 21.31 4.5K
09:59 21.33 21.33 21.33 21.33 0.8K
10:00 21.34 21.34 21.30 21.32 3.6K
10:01 21.27 21.28 21.26 21.26 3.7K
10:02 21.20 21.20 21.20 21.20 3.7K
10:03 21.21 21.21 21.21 21.21 1.1K
10:04 21.21 21.27 21.21 21.27 5.1K
10:05 21.31 21.32 21.27 21.27 6.6K
10:06 21.24 21.24 21.24 21.24 1.4K
10:07 21.25 21.25 21.18 21.18 4.1K
10:08 21.09 21.21 21.09 21.21 5.3K
10:09 21.27 21.27 21.27 21.27 0.8K
10:10 21.23 21.23 21.21 21.21 2.0K
10:11 21.23 21.23 21.22 21.22 1.8K
10:12 21.29 21.31 21.29 21.31 3.2K
10:13 21.29 21.29 21.22 21.22 4.1K
10:14 21.21 21.21 21.16 21.16 0.8K
10:15 21.18 21.20 21.18 21.20 1.8K
10:17 21.16 21.18 21.16 21.18 1.6K
10:18 21.16 21.18 21.16 21.18 0.9K
10:19 21.20 21.20 21.20 21.20 3.3K
10:20 21.21 21.23 21.20 21.20 3.4K
10:21 21.24 21.24 21.15 21.15 5.5K
10:22 21.14 21.14 21.12 21.14 2.4K
10:23 21.16 21.16 21.13 21.16 4.9K
10:24 21.13 21.13 21.12 21.12 1.8K
10:25 21.13 21.16 21.13 21.16 2.9K
10:26 21.19 21.23 21.19 21.23 1.9K
10:27 21.22 21.22 21.22 21.22 0.7K
10:28 21.18 21.22 21.17 21.20 29.7K
10:29 21.20 21.20 21.15 21.17 10.5K
10:30 21.19 21.19 21.17 21.18 6.1K
10:31 21.16 21.16 21.08 21.10 5.3K
10:32 21.07 21.07 21.07 21.07 1.1K
10:33 21.14 21.14 21.14 21.14 1.5K
10:34 21.15 21.18 21.15 21.15 3.7K
10:35 21.14 21.14 21.07 21.07 3.2K
10:36 21.07 21.08 21.07 21.07 4.4K
10:37 21.06 21.06 21.06 21.06 0.7K
10:38 21.06 21.06 21.05 21.05 2.1K
10:39 21.05 21.05 21.01 21.01 1.3K
10:40 21.05 21.05 21.05 21.05 1.6K
10:41 21.05 21.07 21.05 21.05 1.6K
10:42 21.06 21.06 21.02 21.03 5.1K
10:43 21.02 21.02 20.95 20.95 5.2K
10:44 20.94 20.94 20.94 20.94 1.4K
10:45 20.93 20.98 20.93 20.98 3.6K
10:46 20.99 20.99 20.94 20.94 9.8K
10:47 20.95 20.95 20.95 20.95 1.6K
10:48 20.92 20.92 20.89 20.89 4.3K
10:49 20.90 20.90 20.90 20.90 2.1K
10:51 20.89 20.89 20.86 20.86 1.1K
10:52 20.89 20.92 20.89 20.92 2.8K
10:53 20.94 20.95 20.94 20.95 3.4K
10:54 20.96 20.96 20.96 20.96 6.3K
10:55 20.94 20.97 20.94 20.97 2.9K
10:57 20.97 20.99 20.95 20.95 8.0K
10:58 20.95 20.95 20.93 20.93 3.5K
10:59 20.93 20.95 20.93 20.94 3.0K
11:00 20.95 20.95 20.93 20.95 1.8K
11:01 20.95 20.95 20.90 20.92 22.9K
11:02 20.94 20.97 20.94 20.97 3.5K
11:03 20.98 21.00 20.96 20.97 7.5K
11:04 20.97 20.97 20.92 20.92 3.6K
11:05 20.89 20.89 20.89 20.89 0.8K
11:06 20.87 20.87 20.87 20.87 1.5K
11:07 20.89 20.89 20.89 20.89 4.3K
11:08 20.94 20.94 20.94 20.94 1.9K
11:09 20.96 20.96 20.96 20.96 0.8K
11:10 20.96 20.99 20.95 20.99 5.3K
11:11 20.98 20.99 20.98 20.99 3.5K
11:12 20.99 20.99 20.97 20.97 7.8K
11:13 20.97 20.99 20.97 20.98 1.9K
11:14 20.97 20.97 20.97 20.97 0.5K
11:15 20.95 20.98 20.95 20.98 2.9K
11:16 20.99 20.99 20.86 20.88 7.3K
11:18 20.88 20.88 20.88 20.88 0.4K
11:19 20.89 20.90 20.89 20.90 2.5K
11:20 20.90 20.92 20.90 20.92 2.7K
11:21 20.92 20.92 20.92 20.92 3.4K
11:22 20.92 20.92 20.87 20.87 12.0K
11:23 20.88 20.88 20.85 20.85 5.3K
11:24 20.84 20.84 20.83 20.83 1.5K
11:25 20.85 20.89 20.85 20.86 9.9K
11:26 20.86 20.94 20.86 20.93 35.2K
11:27 20.90 20.90 20.90 20.90 6.2K
11:28 20.93 20.94 20.92 20.92 4.0K
11:29 20.93 20.94 20.91 20.91 1.1K
11:30 20.93 20.96 20.92 20.92 4.0K
11:31 20.91 20.91 20.88 20.88 2.2K
11:32 20.86 20.91 20.86 20.91 3.3K
11:33 20.88 20.88 20.88 20.88 0.5K
11:34 20.90 20.90 20.88 20.88 3.8K
11:35 20.90 20.90 20.87 20.87 0.9K
11:36 20.90 20.90 20.87 20.88 3.6K
11:37 20.88 20.89 20.88 20.89 1.8K
11:38 20.89 20.91 20.89 20.89 3.0K
11:39 20.92 20.96 20.92 20.96 3.1K
11:40 20.97 20.99 20.97 20.99 2.5K
11:41 20.99 20.99 20.99 20.99 7.0K
11:42 20.99 20.99 20.98 20.98 4.0K
11:43 20.98 21.00 20.98 21.00 3.1K
11:44 21.00 21.01 21.00 21.01 1.5K
11:45 20.99 20.99 20.99 20.99 0.9K
11:46 21.00 21.01 20.99 21.01 1.7K
11:47 20.99 21.02 20.99 21.00 9.9K
11:48 20.99 21.08 20.99 21.06 17.9K
11:49 21.07 21.07 21.07 21.07 1.5K
11:50 21.07 21.07 21.07 21.07 1.0K
11:51 21.07 21.07 20.99 21.00 30.3K
11:52 20.97 21.00 20.97 20.99 3.7K
11:53 21.01 21.05 21.01 21.04 5.3K
11:55 21.01 21.03 21.01 21.03 1.6K
11:56 21.03 21.07 21.03 21.07 3.0K
11:57 21.04 21.04 21.03 21.03 1.0K
11:58 21.03 21.03 21.03 21.03 0.3K
11:59 21.07 21.07 21.07 21.07 2.1K
12:00 21.10 21.10 21.10 21.10 0.2K
12:01 21.10 21.10 21.10 21.10 0.7K
12:02 21.10 21.14 21.10 21.13 17.2K
12:03 21.12 21.15 21.12 21.15 10.5K
12:04 21.17 21.17 21.17 21.17 2.0K
12:05 21.19 21.19 21.18 21.18 3.9K
12:06 21.20 21.20 21.14 21.14 5.2K
12:07 21.16 21.23 21.16 21.23 20.9K
12:08 21.24 21.24 21.23 21.23 8.5K
12:09 21.23 21.23 21.21 21.22 14.4K
12:10 21.24 21.24 21.24 21.24 0.9K
12:11 21.24 21.24 21.24 21.24 1.2K
12:12 21.22 21.22 21.22 21.22 0.5K
12:13 21.23 21.24 21.23 21.24 1.5K
12:15 21.23 21.23 21.23 21.23 0.6K
12:16 21.21 21.22 21.21 21.22 1.3K
12:17 21.22 21.24 21.22 21.24 1.8K
12:18 21.26 21.26 21.26 21.26 2.0K
12:19 21.26 21.27 21.22 21.22 12.2K
12:20 21.22 21.22 21.20 21.20 15.3K
12:21 21.18 21.18 21.16 21.16 3.7K
12:22 21.14 21.18 21.14 21.18 3.4K
12:24 21.17 21.17 21.17 21.17 0.5K
12:25 21.17 21.17 21.17 21.17 0.4K
12:26 21.18 21.19 21.18 21.19 4.0K
12:27 21.19 21.19 21.13 21.13 3.0K
12:28 21.13 21.13 21.11 21.11 1.8K
12:29 21.13 21.13 21.09 21.09 2.1K
12:30 21.09 21.10 21.09 21.09 4.4K
12:32 21.09 21.09 21.08 21.08 3.0K
12:33 21.09 21.10 21.09 21.10 0.8K
12:34 21.11 21.11 21.11 21.11 2.0K
12:35 21.11 21.13 21.10 21.13 13.8K
12:36 21.12 21.12 21.10 21.10 2.7K
12:38 21.09 21.10 21.08 21.10 12.0K
12:39 21.08 21.09 21.08 21.09 0.8K
12:40 21.09 21.09 21.09 21.09 1.0K
12:41 21.09 21.16 21.09 21.16 12.7K
12:42 21.13 21.13 21.09 21.11 2.7K
12:43 21.10 21.10 21.10 21.10 0.7K
12:44 21.12 21.14 21.12 21.14 1.7K
12:45 21.14 21.16 21.12 21.16 1.9K
12:46 21.15 21.15 21.14 21.14 1.0K
12:47 21.15 21.15 21.12 21.14 2.3K
12:48 21.12 21.16 21.12 21.16 2.3K
12:49 21.17 21.17 21.17 21.17 1.4K
12:50 21.17 21.18 21.11 21.11 35.9K
12:51 21.12 21.13 21.12 21.13 1.2K
12:52 21.18 21.18 21.16 21.16 7.3K
12:53 21.17 21.17 21.13 21.13 3.0K
12:54 21.14 21.15 21.14 21.15 1.2K
12:55 21.13 21.13 21.13 21.13 0.2K
12:56 21.13 21.13 21.10 21.10 1.6K
12:57 21.09 21.09 21.09 21.09 1.6K
12:58 21.10 21.10 21.08 21.08 0.7K
12:59 21.07 21.07 21.07 21.07 1.4K
13:00 21.10 21.10 21.07 21.07 5.2K
13:01 21.10 21.12 21.10 21.12 1.7K
13:02 21.08 21.08 21.08 21.08 1.0K
13:03 21.07 21.07 21.07 21.07 0.4K
13:04 21.07 21.08 21.05 21.05 3.6K
13:05 21.04 21.04 21.04 21.04 0.3K
13:06 21.04 21.04 21.04 21.04 0.3K
13:07 21.02 21.04 21.02 21.02 0.9K
13:08 21.02 21.04 21.02 21.04 2.5K
13:09 21.04 21.05 21.04 21.05 1.7K
13:10 21.05 21.06 21.05 21.06 3.9K
13:11 21.08 21.08 21.08 21.08 0.4K
13:12 21.08 21.09 21.08 21.09 1.5K
13:13 21.09 21.09 21.08 21.09 1.2K
13:14 21.10 21.10 21.10 21.10 2.3K
13:15 21.12 21.15 21.12 21.15 22.0K
13:16 21.15 21.17 21.13 21.17 7.4K
13:17 21.17 21.17 21.15 21.15 5.6K
13:18 21.13 21.15 21.13 21.15 0.8K
13:19 21.15 21.18 21.14 21.18 6.9K
13:20 21.17 21.17 21.17 21.17 0.3K
13:21 21.18 21.22 21.18 21.22 2.7K
13:22 21.23 21.23 21.23 21.23 1.5K
13:23 21.22 21.26 21.21 21.26 5.2K
13:24 21.24 21.24 21.23 21.23 0.6K
13:25 21.22 21.28 21.22 21.28 28.1K
13:26 21.25 21.25 21.24 21.24 10.7K
13:27 21.21 21.23 21.21 21.23 1.0K
13:28 21.19 21.21 21.19 21.21 1.1K
13:29 21.20 21.20 21.20 21.20 0.7K
13:30 21.24 21.24 21.24 21.24 1.8K
13:31 21.23 21.23 21.23 21.23 0.9K
13:33 21.23 21.23 21.23 21.23 1.0K
13:34 21.20 21.20 21.20 21.20 0.9K
13:35 21.21 21.21 21.20 21.20 1.4K
13:36 21.17 21.17 21.17 21.17 0.8K
13:37 21.16 21.16 21.16 21.16 0.5K
13:38 21.18 21.18 21.15 21.16 2.5K
13:39 21.16 21.16 21.16 21.16 1.4K
13:40 21.14 21.19 21.14 21.19 2.1K
13:41 21.17 21.17 21.17 21.17 1.1K
13:42 21.17 21.18 21.17 21.18 1.2K
13:43 21.17 21.19 21.17 21.19 2.0K
13:44 21.17 21.17 21.17 21.17 8.5K
13:45 21.17 21.19 21.15 21.19 18.6K
13:46 21.20 21.21 21.20 21.20 8.9K
13:47 21.19 21.19 21.17 21.17 5.1K
13:48 21.15 21.20 21.15 21.20 3.6K
13:49 21.22 21.22 21.20 21.20 3.1K
13:51 21.22 21.22 21.18 21.20 9.3K
13:52 21.18 21.21 21.18 21.21 2.3K
13:53 21.20 21.20 21.20 21.20 7.0K
13:54 21.20 21.20 21.18 21.18 1.2K
13:55 21.20 21.20 21.15 21.15 2.9K
13:56 21.13 21.14 21.13 21.14 4.6K
13:57 21.14 21.14 21.14 21.14 2.7K
13:58 21.13 21.13 21.13 21.13 1.1K
13:59 21.14 21.14 21.14 21.14 0.7K
14:00 21.14 21.14 21.14 21.14 1.2K
14:01 21.12 21.15 21.12 21.15 3.2K
14:02 21.13 21.16 21.13 21.16 2.6K
14:03 21.17 21.21 21.17 21.21 3.9K
14:04 21.22 21.22 21.22 21.22 0.7K
14:06 21.23 21.26 21.23 21.26 2.4K
14:07 21.24 21.24 21.24 21.24 1.0K
14:08 21.24 21.24 21.24 21.24 1.0K
14:09 21.24 21.24 21.20 21.21 2.8K
14:10 21.21 21.21 21.21 21.21 1.6K
14:11 21.22 21.22 21.22 21.22 1.1K
14:12 21.23 21.23 21.22 21.22 1.5K
14:14 21.20 21.20 21.20 21.20 2.4K
14:15 21.19 21.21 21.19 21.21 4.0K
14:16 21.21 21.24 21.20 21.24 5.1K
14:17 21.24 21.24 21.24 21.24 1.5K
14:18 21.24 21.24 21.24 21.24 1.3K
14:19 21.22 21.22 21.22 21.22 1.3K
14:20 21.24 21.24 21.24 21.24 1.0K
14:21 21.24 21.24 21.24 21.24 1.4K
14:22 21.25 21.26 21.25 21.26 1.9K
14:23 21.28 21.28 21.28 21.28 1.4K
14:24 21.29 21.29 21.29 21.29 0.3K
14:25 21.29 21.29 21.29 21.29 1.6K
14:27 21.29 21.29 21.29 21.29 0.8K
14:28 21.28 21.30 21.28 21.29 1.8K
14:29 21.29 21.29 21.29 21.29 0.3K
14:30 21.29 21.30 21.29 21.30 2.6K
14:31 21.31 21.31 21.31 21.31 2.0K
14:32 21.34 21.37 21.33 21.37 2.0K
14:33 21.36 21.36 21.34 21.34 7.7K
14:34 21.35 21.35 21.33 21.33 3.9K
14:35 21.32 21.34 21.32 21.34 3.7K
14:36 21.36 21.36 21.36 21.36 0.6K
14:37 21.35 21.38 21.35 21.38 2.3K
14:38 21.38 21.38 21.36 21.36 0.3K
14:39 21.36 21.36 21.36 21.36 2.7K
14:40 21.36 21.36 21.35 21.35 1.1K
14:41 21.36 21.36 21.36 21.36 0.8K
14:42 21.38 21.42 21.38 21.41 11.8K
14:43 21.42 21.44 21.42 21.44 8.2K
14:44 21.43 21.45 21.43 21.45 1.4K
14:45 21.45 21.45 21.43 21.44 2.6K
14:47 21.44 21.44 21.42 21.44 2.8K
14:48 21.43 21.43 21.42 21.43 4.4K
14:49 21.42 21.42 21.42 21.42 0.4K
14:50 21.42 21.43 21.42 21.43 3.0K
14:51 21.43 21.43 21.40 21.40 1.9K
14:52 21.40 21.41 21.40 21.41 2.6K
14:53 21.41 21.41 21.37 21.37 1.6K
14:54 21.39 21.39 21.38 21.38 2.6K
14:55 21.39 21.39 21.39 21.39 2.1K
14:56 21.38 21.38 21.36 21.36 2.4K
14:57 21.33 21.33 21.32 21.32 0.4K
14:58 21.33 21.36 21.33 21.36 4.5K
15:00 21.34 21.34 21.31 21.31 1.2K
15:01 21.33 21.33 21.31 21.31 2.6K
15:02 21.32 21.32 21.32 21.32 3.7K
15:03 21.29 21.29 21.29 21.29 1.0K
15:04 21.30 21.30 21.30 21.30 1.4K
15:05 21.30 21.32 21.30 21.31 5.9K
15:06 21.32 21.32 21.31 21.32 5.1K
15:07 21.32 21.32 21.32 21.32 4.8K
15:08 21.32 21.32 21.32 21.32 0.7K
15:09 21.31 21.33 21.31 21.32 7.1K
15:10 21.32 21.34 21.32 21.33 3.3K
15:11 21.36 21.36 21.34 21.35 3.8K
15:12 21.35 21.35 21.34 21.34 2.7K
15:13 21.34 21.36 21.34 21.35 10.1K
15:14 21.36 21.36 21.34 21.35 3.2K
15:15 21.35 21.35 21.35 21.35 2.5K
15:16 21.36 21.38 21.36 21.38 6.9K
15:17 21.37 21.37 21.37 21.37 0.9K
15:18 21.38 21.40 21.38 21.38 7.2K
15:19 21.40 21.42 21.40 21.42 3.5K
15:20 21.42 21.42 21.36 21.37 10.4K
15:21 21.37 21.37 21.36 21.36 5.1K
15:23 21.37 21.37 21.36 21.36 5.5K
15:24 21.34 21.34 21.34 21.34 1.0K
15:25 21.34 21.34 21.31 21.31 2.0K
15:26 21.32 21.32 21.31 21.31 9.1K
15:27 21.31 21.31 21.31 21.31 1.0K
15:28 21.34 21.34 21.32 21.32 8.2K
15:30 21.31 21.31 21.29 21.29 6.7K
15:31 21.29 21.29 21.24 21.24 5.2K
15:32 21.24 21.25 21.23 21.23 9.3K
15:33 21.17 21.17 21.16 21.17 5.3K
15:34 21.17 21.17 21.15 21.16 5.0K
15:35 21.16 21.17 21.16 21.17 7.1K
15:36 21.16 21.18 21.16 21.18 8.1K
15:37 21.18 21.19 21.18 21.19 6.4K
15:38 21.18 21.18 21.13 21.14 6.0K
15:39 21.14 21.14 21.12 21.12 5.6K
15:40 21.14 21.14 21.13 21.14 6.4K
15:41 21.13 21.13 21.12 21.12 2.7K
15:42 21.11 21.12 21.09 21.09 4.3K
15:43 21.08 21.11 21.08 21.11 7.8K
15:44 21.10 21.10 21.09 21.09 3.8K
15:45 21.08 21.09 21.08 21.08 7.7K
15:46 21.07 21.11 21.07 21.11 7.5K
15:47 21.11 21.15 21.11 21.15 8.3K
15:48 21.16 21.17 21.15 21.15 5.7K
15:49 21.14 21.16 21.14 21.16 4.1K
15:50 21.14 21.15 21.12 21.14 20.1K
15:51 21.13 21.15 21.10 21.10 8.5K
15:52 21.08 21.09 21.08 21.08 7.9K
15:53 21.08 21.08 21.05 21.05 4.8K
15:54 21.06 21.10 21.06 21.08 20.4K
15:55 21.08 21.08 21.06 21.08 19.8K
15:56 21.08 21.12 21.08 21.12 17.1K
15:57 21.12 21.13 21.11 21.12 24.4K
15:58 21.12 21.13 21.11 21.12 27.6K
15:59 21.11 21.11 21.09 21.09 301.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available