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 21.15 21.48 21.09 21.09 11.1K
09:31 21.11 21.11 21.11 21.11 1.0K
09:33 21.12 21.12 21.12 21.12 0.2K
09:34 21.27 21.36 21.10 21.10 1.5K
09:35 21.00 21.00 20.88 20.88 3.9K
09:36 20.88 20.88 20.88 20.88 0.3K
09:37 20.96 20.96 20.96 20.96 0.3K
09:38 20.98 20.98 20.98 20.98 3.3K
09:40 21.05 21.05 21.05 21.05 0.9K
09:41 21.02 21.02 21.02 21.02 0.4K
09:43 21.11 21.11 21.11 21.11 0.7K
09:45 21.06 21.06 21.03 21.03 2.6K
09:46 21.04 21.04 21.04 21.04 0.1K
09:47 21.04 21.04 21.04 21.04 0.7K
09:48 21.11 21.11 21.11 21.11 0.7K
09:49 21.11 21.11 21.02 21.02 0.8K
09:50 21.11 21.11 21.11 21.11 0.3K
09:51 21.00 21.00 21.00 21.00 0.3K
09:53 21.10 21.10 21.10 21.10 0.3K
09:54 21.02 21.02 21.02 21.02 0.2K
09:55 21.08 21.08 21.08 21.08 1.2K
09:56 21.08 21.08 21.08 21.08 9.5K
09:57 21.15 21.15 21.15 21.15 0.4K
09:58 21.11 21.11 21.11 21.11 2.0K
09:59 21.07 21.07 21.07 21.07 1.2K
10:00 21.08 21.15 21.08 21.15 3.6K
10:01 21.13 21.16 21.12 21.16 1.1K
10:02 21.16 21.16 21.16 21.16 2.2K
10:05 21.14 21.16 21.14 21.16 4.1K
10:06 21.12 21.16 21.12 21.13 2.6K
10:07 21.13 21.13 21.12 21.12 0.5K
10:08 21.12 21.12 21.12 21.12 0.7K
10:09 21.12 21.12 21.12 21.12 3.6K
10:10 21.13 21.13 21.12 21.12 1.4K
10:11 21.10 21.10 21.10 21.10 1.1K
10:12 21.11 21.12 21.07 21.12 10.7K
10:13 21.18 21.19 21.18 21.19 1.8K
10:14 21.20 21.20 21.13 21.13 1.3K
10:15 21.12 21.12 21.12 21.12 0.4K
10:16 21.14 21.14 21.14 21.14 4.6K
10:18 21.11 21.11 21.11 21.11 1.4K
10:19 21.09 21.09 21.09 21.09 0.2K
10:20 21.10 21.10 21.07 21.09 4.6K
10:22 21.09 21.11 21.09 21.11 2.3K
10:23 21.15 21.15 21.15 21.15 0.3K
10:24 21.17 21.20 21.17 21.20 1.8K
10:25 21.19 21.19 21.19 21.19 1.0K
10:26 21.21 21.22 21.21 21.22 19.1K
10:28 21.22 21.23 21.22 21.23 2.0K
10:30 21.22 21.22 21.20 21.20 1.1K
10:31 21.21 21.21 21.21 21.21 0.7K
10:32 21.19 21.19 21.17 21.17 2.1K
10:33 21.18 21.18 21.17 21.17 1.2K
10:34 21.19 21.19 21.19 21.19 2.3K
10:35 21.21 21.23 21.21 21.23 1.0K
10:36 21.25 21.25 21.24 21.25 1.6K
10:37 21.28 21.28 21.25 21.25 2.8K
10:38 21.26 21.28 21.26 21.26 9.2K
10:39 21.26 21.26 21.26 21.26 1.5K
10:40 21.24 21.28 21.24 21.28 9.9K
10:41 21.27 21.28 21.23 21.23 3.7K
10:42 21.21 21.21 21.21 21.21 0.6K
10:43 21.21 21.33 21.21 21.33 4.5K
10:44 21.38 21.38 21.38 21.38 0.7K
10:46 21.38 21.38 21.38 21.38 1.9K
10:49 21.36 21.36 21.33 21.33 1.7K
10:50 21.35 21.35 21.35 21.35 0.3K
10:51 21.36 21.36 21.35 21.35 2.8K
10:52 21.37 21.37 21.34 21.34 1.8K
10:53 21.35 21.37 21.35 21.36 2.0K
10:54 21.35 21.36 21.35 21.36 3.8K
10:57 21.33 21.34 21.33 21.34 1.4K
10:58 21.32 21.32 21.32 21.32 2.2K
10:59 21.34 21.35 21.34 21.35 2.8K
11:00 21.35 21.42 21.35 21.42 2.8K
11:01 21.42 21.42 21.42 21.42 0.5K
11:02 21.43 21.43 21.43 21.43 0.2K
11:03 21.43 21.44 21.43 21.43 1.7K
11:04 21.43 21.43 21.41 21.41 2.7K
11:05 21.39 21.39 21.39 21.39 1.1K
11:06 21.39 21.43 21.39 21.42 4.7K
11:08 21.45 21.49 21.44 21.44 3.0K
11:09 21.44 21.44 21.44 21.44 1.6K
11:10 21.45 21.45 21.44 21.44 1.5K
11:11 21.46 21.48 21.46 21.48 5.1K
11:13 21.55 21.55 21.52 21.52 3.2K
11:14 21.53 21.53 21.52 21.52 1.0K
11:15 21.52 21.52 21.52 21.52 0.8K
11:16 21.52 21.52 21.51 21.52 1.5K
11:17 21.52 21.52 21.52 21.52 1.1K
11:18 21.52 21.52 21.49 21.49 2.5K
11:19 21.47 21.47 21.47 21.47 1.8K
11:20 21.47 21.47 21.46 21.46 2.7K
11:21 21.44 21.44 21.44 21.44 2.5K
11:22 21.45 21.45 21.45 21.45 0.4K
11:23 21.45 21.45 21.45 21.45 1.3K
11:25 21.44 21.45 21.44 21.44 3.3K
11:26 21.46 21.48 21.46 21.48 1.3K
11:27 21.48 21.48 21.45 21.45 2.3K
11:28 21.44 21.44 21.42 21.42 2.0K
11:29 21.40 21.40 21.40 21.40 0.8K
11:30 21.42 21.43 21.42 21.43 1.3K
11:31 21.43 21.44 21.43 21.44 0.3K
11:32 21.45 21.52 21.45 21.47 30.8K
11:34 21.48 21.48 21.48 21.48 1.0K
11:35 21.47 21.49 21.46 21.49 4.4K
11:36 21.50 21.50 21.49 21.50 3.8K
11:37 21.49 21.49 21.49 21.49 0.6K
11:38 21.47 21.47 21.47 21.47 1.2K
11:39 21.47 21.47 21.46 21.46 2.1K
11:40 21.45 21.48 21.45 21.47 1.6K
11:41 21.47 21.50 21.47 21.50 11.3K
11:42 21.53 21.53 21.51 21.51 7.5K
11:43 21.50 21.50 21.49 21.50 15.9K
11:44 21.50 21.55 21.49 21.54 16.1K
11:45 21.53 21.56 21.53 21.56 7.6K
11:47 21.52 21.52 21.50 21.50 2.1K
11:48 21.50 21.50 21.50 21.50 2.1K
11:49 21.50 21.50 21.50 21.50 1.9K
11:50 21.50 21.50 21.48 21.48 1.0K
11:51 21.46 21.46 21.45 21.45 1.6K
11:52 21.42 21.46 21.42 21.46 2.8K
11:53 21.47 21.47 21.47 21.47 1.2K
11:54 21.49 21.50 21.46 21.49 21.2K
11:55 21.52 21.52 21.47 21.47 8.3K
11:56 21.49 21.50 21.48 21.49 10.4K
11:57 21.47 21.48 21.47 21.47 5.7K
11:58 21.51 21.52 21.48 21.51 20.1K
11:59 21.52 21.55 21.52 21.54 15.8K
12:00 21.51 21.51 21.50 21.51 20.5K
12:01 21.50 21.50 21.50 21.50 1.0K
12:02 21.50 21.50 21.50 21.50 1.3K
12:03 21.50 21.50 21.50 21.50 2.5K
12:04 21.50 21.50 21.50 21.50 0.6K
12:05 21.50 21.50 21.48 21.50 2.4K
12:06 21.48 21.50 21.48 21.50 0.9K
12:07 21.51 21.51 21.50 21.50 3.4K
12:08 21.48 21.48 21.47 21.47 1.8K
12:09 21.47 21.47 21.47 21.47 1.2K
12:10 21.48 21.48 21.48 21.48 1.2K
12:11 21.48 21.48 21.48 21.48 8.1K
12:13 21.50 21.50 21.50 21.50 1.8K
12:14 21.51 21.51 21.51 21.51 0.5K
12:15 21.51 21.51 21.51 21.51 0.7K
12:16 21.51 21.52 21.51 21.52 1.2K
12:17 21.52 21.52 21.52 21.52 1.1K
12:18 21.54 21.54 21.54 21.54 1.9K
12:19 21.53 21.54 21.53 21.54 12.0K
12:20 21.55 21.55 21.52 21.52 17.1K
12:21 21.55 21.60 21.55 21.59 16.3K
12:22 21.58 21.59 21.58 21.59 1.6K
12:23 21.54 21.54 21.54 21.54 3.0K
12:25 21.53 21.53 21.53 21.53 0.3K
12:26 21.54 21.54 21.54 21.54 0.8K
12:27 21.53 21.53 21.53 21.53 0.7K
12:28 21.49 21.49 21.47 21.49 6.9K
12:31 21.43 21.43 21.43 21.43 1.1K
12:32 21.46 21.46 21.46 21.46 6.1K
12:33 21.44 21.45 21.44 21.44 3.3K
12:34 21.44 21.45 21.43 21.45 4.8K
12:35 21.43 21.49 21.43 21.49 32.0K
12:36 21.48 21.50 21.48 21.50 4.7K
12:37 21.50 21.50 21.49 21.49 23.3K
12:38 21.50 21.50 21.50 21.50 2.8K
12:39 21.50 21.53 21.50 21.53 14.7K
12:40 21.52 21.52 21.48 21.48 2.7K
12:41 21.48 21.48 21.45 21.46 2.3K
12:42 21.46 21.46 21.46 21.46 1.1K
12:43 21.47 21.48 21.47 21.48 2.5K
12:44 21.47 21.48 21.46 21.47 4.4K
12:46 21.47 21.49 21.47 21.49 2.3K
12:47 21.50 21.50 21.50 21.50 1.4K
12:48 21.50 21.51 21.50 21.51 2.3K
12:49 21.49 21.49 21.49 21.49 2.2K
12:50 21.48 21.48 21.48 21.48 0.8K
12:51 21.48 21.48 21.48 21.48 1.1K
12:52 21.48 21.48 21.48 21.48 0.2K
12:53 21.48 21.48 21.46 21.46 4.6K
12:54 21.48 21.48 21.48 21.48 1.9K
12:56 21.47 21.48 21.45 21.45 4.5K
12:57 21.45 21.45 21.44 21.44 1.6K
12:58 21.45 21.45 21.41 21.41 20.0K
12:59 21.41 21.43 21.41 21.43 3.8K
13:00 21.40 21.40 21.40 21.40 0.8K
13:01 21.40 21.40 21.40 21.40 0.6K
13:02 21.39 21.39 21.39 21.39 0.4K
13:03 21.39 21.39 21.37 21.37 4.5K
13:04 21.37 21.37 21.34 21.34 4.4K
13:05 21.34 21.34 21.34 21.34 1.1K
13:06 21.35 21.36 21.35 21.36 2.4K
13:07 21.36 21.36 21.36 21.36 0.7K
13:08 21.37 21.38 21.37 21.37 3.5K
13:09 21.37 21.42 21.36 21.42 12.6K
13:10 21.42 21.46 21.40 21.46 32.3K
13:11 21.47 21.47 21.43 21.43 3.1K
13:12 21.43 21.48 21.43 21.48 5.7K
13:15 21.47 21.47 21.47 21.47 0.4K
13:16 21.47 21.47 21.47 21.47 0.6K
13:17 21.47 21.47 21.43 21.43 7.0K
13:19 21.44 21.45 21.44 21.45 3.2K
13:20 21.45 21.45 21.44 21.45 1.2K
13:21 21.44 21.44 21.43 21.43 2.0K
13:22 21.43 21.44 21.43 21.44 4.7K
13:23 21.44 21.44 21.44 21.44 0.6K
13:24 21.43 21.47 21.43 21.47 14.1K
13:25 21.45 21.47 21.45 21.47 4.3K
13:27 21.44 21.44 21.44 21.44 2.1K
13:28 21.43 21.43 21.43 21.43 1.4K
13:29 21.43 21.43 21.43 21.43 1.7K
13:31 21.43 21.46 21.43 21.46 4.0K
13:32 21.50 21.51 21.50 21.51 0.7K
13:33 21.51 21.51 21.51 21.51 0.3K
13:34 21.51 21.52 21.48 21.52 15.3K
13:35 21.51 21.51 21.51 21.51 5.2K
13:36 21.51 21.51 21.50 21.51 12.7K
13:37 21.51 21.52 21.50 21.50 7.6K
13:38 21.50 21.50 21.50 21.50 1.1K
13:39 21.50 21.50 21.50 21.50 0.7K
13:40 21.49 21.49 21.47 21.48 2.0K
13:41 21.47 21.47 21.43 21.43 1.4K
13:42 21.43 21.43 21.43 21.43 1.8K
13:44 21.41 21.41 21.38 21.40 3.9K
13:45 21.40 21.42 21.39 21.41 28.0K
13:46 21.41 21.41 21.38 21.40 22.2K
13:47 21.40 21.40 21.35 21.35 3.5K
13:48 21.35 21.35 21.34 21.35 3.5K
13:49 21.37 21.37 21.35 21.36 3.8K
13:50 21.36 21.36 21.36 21.36 1.3K
13:51 21.36 21.36 21.36 21.36 1.0K
13:52 21.36 21.36 21.34 21.34 2.2K
13:53 21.35 21.35 21.35 21.35 4.1K
13:55 21.35 21.35 21.34 21.34 4.8K
13:57 21.35 21.36 21.34 21.36 17.3K
13:58 21.36 21.38 21.36 21.38 6.4K
13:59 21.38 21.38 21.36 21.36 13.4K
14:00 21.36 21.38 21.36 21.38 2.7K
14:01 21.38 21.38 21.38 21.38 0.7K
14:02 21.38 21.38 21.38 21.38 2.9K
14:03 21.38 21.41 21.38 21.41 14.5K
14:04 21.41 21.42 21.41 21.41 17.3K
14:05 21.42 21.43 21.40 21.40 3.5K
14:06 21.41 21.41 21.40 21.40 1.6K
14:07 21.40 21.44 21.40 21.44 4.3K
14:08 21.44 21.44 21.44 21.44 0.7K
14:09 21.44 21.44 21.44 21.44 1.1K
14:10 21.44 21.44 21.44 21.44 1.4K
14:11 21.44 21.47 21.44 21.47 13.2K
14:12 21.44 21.44 21.44 21.44 2.1K
14:13 21.45 21.48 21.45 21.46 2.8K
14:15 21.47 21.50 21.46 21.50 13.4K
14:16 21.51 21.52 21.50 21.51 8.4K
14:17 21.53 21.56 21.53 21.56 6.0K
14:19 21.57 21.57 21.57 21.57 0.1K
14:20 21.57 21.57 21.55 21.57 4.4K
14:21 21.57 21.57 21.55 21.55 4.4K
14:22 21.55 21.56 21.55 21.56 6.1K
14:23 21.56 21.58 21.55 21.58 6.4K
14:24 21.58 21.59 21.57 21.59 1.0K
14:25 21.60 21.61 21.59 21.59 15.2K
14:26 21.61 21.61 21.59 21.59 2.1K
14:27 21.59 21.59 21.57 21.58 10.5K
14:28 21.58 21.59 21.58 21.59 2.3K
14:29 21.59 21.59 21.58 21.58 2.6K
14:31 21.57 21.57 21.57 21.57 3.4K
14:32 21.58 21.58 21.58 21.58 0.5K
14:33 21.58 21.58 21.58 21.58 1.2K
14:34 21.60 21.60 21.60 21.60 4.8K
14:35 21.63 21.63 21.63 21.63 2.1K
14:36 21.63 21.63 21.63 21.63 0.4K
14:37 21.63 21.63 21.63 21.63 3.5K
14:38 21.63 21.64 21.63 21.64 3.0K
14:39 21.64 21.64 21.60 21.60 3.1K
14:40 21.59 21.59 21.59 21.59 0.7K
14:41 21.60 21.60 21.60 21.60 1.5K
14:42 21.60 21.60 21.59 21.60 4.3K
14:43 21.60 21.60 21.59 21.59 1.6K
14:44 21.59 21.59 21.59 21.59 0.6K
14:45 21.60 21.63 21.60 21.63 5.6K
14:48 21.65 21.65 21.60 21.60 9.8K
14:50 21.60 21.60 21.58 21.58 4.5K
14:51 21.58 21.59 21.58 21.58 4.9K
14:54 21.58 21.59 21.58 21.59 2.7K
14:55 21.60 21.62 21.60 21.62 3.1K
14:56 21.62 21.62 21.61 21.61 3.0K
14:57 21.62 21.62 21.61 21.62 6.2K
14:58 21.62 21.62 21.55 21.55 17.8K
14:59 21.54 21.54 21.52 21.54 6.7K
15:00 21.54 21.60 21.54 21.60 4.8K
15:01 21.59 21.59 21.59 21.59 5.1K
15:02 21.59 21.59 21.58 21.58 2.8K
15:03 21.56 21.58 21.56 21.58 4.1K
15:04 21.57 21.57 21.57 21.57 1.3K
15:05 21.57 21.57 21.55 21.55 2.1K
15:06 21.55 21.55 21.55 21.55 2.8K
15:07 21.54 21.54 21.51 21.51 2.8K
15:08 21.52 21.56 21.51 21.56 8.2K
15:09 21.56 21.59 21.56 21.59 4.6K
15:10 21.56 21.57 21.56 21.57 3.7K
15:11 21.57 21.58 21.57 21.58 1.1K
15:12 21.57 21.58 21.57 21.57 2.6K
15:13 21.57 21.59 21.57 21.59 6.2K
15:14 21.59 21.62 21.59 21.61 8.9K
15:15 21.62 21.64 21.61 21.64 18.2K
15:16 21.64 21.64 21.63 21.64 3.9K
15:17 21.64 21.64 21.63 21.63 4.6K
15:18 21.61 21.61 21.61 21.61 1.7K
15:19 21.60 21.60 21.59 21.60 7.1K
15:20 21.60 21.61 21.60 21.60 2.4K
15:21 21.60 21.61 21.59 21.59 5.2K
15:22 21.58 21.58 21.56 21.56 4.5K
15:23 21.57 21.59 21.56 21.59 8.4K
15:24 21.59 21.59 21.58 21.58 2.9K
15:25 21.58 21.59 21.58 21.58 5.7K
15:26 21.58 21.59 21.57 21.58 9.5K
15:27 21.58 21.59 21.53 21.55 23.9K
15:28 21.51 21.51 21.49 21.51 8.9K
15:29 21.50 21.50 21.50 21.50 2.3K
15:30 21.49 21.51 21.49 21.50 7.5K
15:31 21.48 21.48 21.47 21.48 5.0K
15:32 21.48 21.48 21.47 21.47 4.1K
15:33 21.44 21.44 21.44 21.44 2.6K
15:34 21.44 21.44 21.43 21.43 3.8K
15:35 21.44 21.46 21.44 21.45 11.9K
15:36 21.48 21.48 21.47 21.47 6.2K
15:37 21.46 21.46 21.45 21.45 1.7K
15:38 21.45 21.45 21.45 21.45 2.7K
15:39 21.45 21.45 21.45 21.45 2.2K
15:40 21.45 21.48 21.45 21.45 36.5K
15:41 21.47 21.47 21.47 21.47 13.9K
15:42 21.47 21.50 21.47 21.49 10.2K
15:43 21.46 21.46 21.46 21.46 2.0K
15:44 21.45 21.46 21.44 21.46 8.5K
15:45 21.44 21.44 21.43 21.43 2.8K
15:46 21.44 21.45 21.44 21.44 6.9K
15:47 21.44 21.44 21.44 21.44 5.4K
15:48 21.43 21.43 21.40 21.40 16.1K
15:49 21.40 21.40 21.39 21.39 7.2K
15:50 21.36 21.36 21.34 21.34 10.5K
15:51 21.37 21.39 21.35 21.36 31.3K
15:52 21.38 21.38 21.37 21.37 6.1K
15:53 21.36 21.37 21.36 21.36 7.9K
15:54 21.35 21.39 21.35 21.36 31.9K
15:55 21.35 21.36 21.35 21.35 16.8K
15:56 21.36 21.39 21.35 21.39 35.4K
15:57 21.37 21.38 21.35 21.38 38.5K
15:58 21.37 21.39 21.36 21.39 26.4K
15:59 21.38 21.39 21.37 21.37 408.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available