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 20.25 20.25 20.22 20.22 17.8K
09:31 20.22 20.22 20.22 20.22 0.3K
09:32 20.31 20.31 20.31 20.31 0.5K
09:33 20.34 20.34 20.34 20.34 1.3K
09:34 20.34 20.34 20.34 20.34 0.6K
09:35 20.39 20.40 20.36 20.36 1.9K
09:36 20.28 20.29 20.28 20.29 2.4K
09:37 20.33 20.33 20.33 20.33 3.5K
09:38 20.26 20.26 20.26 20.26 0.9K
09:39 20.27 20.28 20.27 20.28 0.7K
09:40 20.31 20.31 20.26 20.26 2.1K
09:41 20.33 20.33 20.21 20.21 3.4K
09:42 20.25 20.25 20.25 20.25 1.8K
09:43 20.25 20.25 20.25 20.25 1.1K
09:44 20.25 20.35 20.25 20.34 3.3K
09:45 20.31 20.36 20.31 20.36 5.5K
09:46 20.36 20.38 20.36 20.38 5.1K
09:47 20.39 20.42 20.37 20.42 1.8K
09:48 20.44 20.44 20.44 20.44 0.9K
09:49 20.45 20.47 20.45 20.47 13.6K
09:50 20.46 20.62 20.46 20.62 19.5K
09:51 20.64 20.64 20.52 20.52 4.2K
09:52 20.57 20.57 20.54 20.54 0.8K
09:53 20.53 20.53 20.48 20.48 1.0K
09:54 20.47 20.50 20.44 20.50 7.1K
09:55 20.50 20.50 20.50 20.50 1.0K
09:56 20.50 20.50 20.50 20.50 3.9K
09:58 20.50 20.50 20.50 20.50 0.7K
09:59 20.50 20.50 20.50 20.50 1.9K
10:00 20.50 20.50 20.45 20.45 2.0K
10:01 20.45 20.45 20.38 20.38 5.2K
10:02 20.36 20.36 20.34 20.34 1.1K
10:03 20.42 20.43 20.42 20.43 4.4K
10:04 20.43 20.48 20.43 20.48 14.2K
10:05 20.48 20.51 20.47 20.47 26.6K
10:06 20.48 20.57 20.48 20.57 32.1K
10:07 20.59 20.60 20.53 20.56 8.1K
10:08 20.52 20.53 20.50 20.50 2.1K
10:09 20.50 20.61 20.50 20.61 11.1K
10:10 20.61 20.73 20.61 20.73 3.8K
10:11 20.72 20.75 20.69 20.75 4.1K
10:12 20.75 20.75 20.72 20.72 2.7K
10:13 20.74 20.78 20.69 20.69 1.8K
10:14 20.74 20.76 20.73 20.76 5.8K
10:15 20.71 20.71 20.71 20.71 0.8K
10:16 20.71 20.71 20.66 20.66 6.0K
10:17 20.64 20.65 20.60 20.60 3.4K
10:19 20.60 20.64 20.60 20.64 3.3K
10:20 20.66 20.71 20.64 20.71 7.6K
10:21 20.74 20.76 20.70 20.70 12.2K
10:22 20.73 20.83 20.72 20.83 14.1K
10:23 20.80 20.81 20.72 20.76 10.7K
10:24 20.76 20.77 20.76 20.76 8.2K
10:25 20.72 20.72 20.69 20.69 1.9K
10:26 20.69 20.69 20.65 20.65 1.9K
10:27 20.65 20.68 20.65 20.68 1.2K
10:28 20.64 20.64 20.64 20.64 0.4K
10:29 20.64 20.67 20.62 20.67 5.8K
10:30 20.66 20.68 20.60 20.60 7.2K
10:31 20.60 20.61 20.60 20.61 4.5K
10:32 20.64 20.64 20.64 20.64 0.4K
10:33 20.62 20.66 20.60 20.66 6.3K
10:34 20.67 20.67 20.65 20.65 1.7K
10:35 20.66 20.68 20.66 20.67 1.4K
10:36 20.68 20.68 20.65 20.66 4.0K
10:37 20.64 20.70 20.64 20.70 5.8K
10:38 20.71 20.73 20.71 20.73 7.6K
10:39 20.74 20.74 20.72 20.72 4.1K
10:40 20.74 20.74 20.74 20.74 0.5K
10:41 20.74 20.74 20.72 20.73 2.3K
10:42 20.76 20.79 20.76 20.79 18.5K
10:43 20.80 20.80 20.78 20.78 15.2K
10:44 20.80 20.81 20.74 20.74 21.6K
10:45 20.73 20.75 20.73 20.75 7.7K
10:46 20.74 20.74 20.71 20.71 1.9K
10:47 20.71 20.71 20.69 20.70 3.8K
10:48 20.70 20.70 20.68 20.68 2.1K
10:49 20.65 20.65 20.61 20.63 3.2K
10:50 20.63 20.64 20.63 20.64 2.4K
10:51 20.65 20.65 20.60 20.60 1.1K
10:52 20.58 20.58 20.58 20.58 1.6K
10:53 20.56 20.56 20.53 20.53 1.9K
10:54 20.55 20.55 20.54 20.55 1.7K
10:55 20.55 20.55 20.55 20.55 1.3K
10:56 20.56 20.58 20.56 20.58 17.8K
10:57 20.55 20.55 20.55 20.55 0.5K
10:58 20.55 20.62 20.55 20.56 22.3K
10:59 20.55 20.56 20.54 20.54 0.7K
11:00 20.54 20.55 20.54 20.55 7.2K
11:01 20.55 20.58 20.55 20.58 1.1K
11:02 20.61 20.62 20.61 20.61 1.6K
11:03 20.61 20.61 20.61 20.61 1.2K
11:04 20.62 20.62 20.62 20.62 0.7K
11:05 20.62 20.70 20.61 20.61 33.1K
11:06 20.61 20.64 20.60 20.64 2.9K
11:07 20.60 20.64 20.60 20.64 2.6K
11:08 20.66 20.70 20.66 20.70 8.9K
11:09 20.69 20.69 20.66 20.66 4.1K
11:10 20.66 20.69 20.66 20.69 6.8K
11:11 20.69 20.73 20.69 20.73 3.0K
11:12 20.75 20.76 20.75 20.75 2.2K
11:13 20.75 20.77 20.75 20.77 1.4K
11:14 20.78 20.78 20.76 20.78 29.3K
11:15 20.77 20.81 20.77 20.80 29.4K
11:16 20.82 20.89 20.82 20.89 11.6K
11:17 20.88 20.91 20.88 20.91 2.6K
11:18 20.92 20.92 20.86 20.86 3.7K
11:19 20.84 20.85 20.84 20.85 0.8K
11:20 20.84 20.84 20.81 20.82 4.5K
11:21 20.85 20.85 20.85 20.85 0.9K
11:22 20.85 20.85 20.85 20.85 0.2K
11:23 20.86 20.86 20.83 20.83 4.8K
11:24 20.83 20.83 20.83 20.83 0.1K
11:25 20.83 20.83 20.80 20.80 1.1K
11:26 20.80 20.85 20.80 20.85 4.0K
11:27 20.84 20.91 20.83 20.90 13.8K
11:28 20.90 20.93 20.90 20.90 34.1K
11:29 20.92 20.93 20.92 20.93 0.2K
11:30 20.92 20.94 20.92 20.94 3.0K
11:31 20.94 20.94 20.93 20.94 15.1K
11:32 20.94 20.97 20.94 20.96 10.6K
11:34 20.94 20.94 20.86 20.86 7.2K
11:35 20.83 20.84 20.83 20.84 1.5K
11:37 20.85 20.87 20.85 20.87 3.2K
11:38 20.87 20.87 20.83 20.83 2.1K
11:39 20.83 20.83 20.82 20.82 1.5K
11:40 20.82 20.82 20.82 20.82 0.4K
11:41 20.79 20.79 20.78 20.79 3.1K
11:42 20.78 20.78 20.78 20.78 0.3K
11:43 20.77 20.77 20.75 20.75 8.5K
11:44 20.74 20.74 20.73 20.73 1.0K
11:45 20.73 20.73 20.71 20.71 2.1K
11:46 20.70 20.70 20.69 20.69 1.3K
11:47 20.69 20.71 20.69 20.70 4.0K
11:48 20.69 20.69 20.69 20.69 3.2K
11:49 20.67 20.67 20.67 20.67 0.6K
11:50 20.66 20.66 20.64 20.64 3.2K
11:51 20.64 20.64 20.62 20.62 1.1K
11:52 20.63 20.64 20.63 20.64 2.4K
11:53 20.62 20.62 20.60 20.60 4.5K
11:55 20.61 20.61 20.59 20.60 2.3K
11:56 20.60 20.60 20.60 20.60 0.9K
11:57 20.60 20.60 20.60 20.60 1.0K
11:58 20.61 20.65 20.59 20.65 5.5K
11:59 20.66 20.66 20.64 20.65 4.7K
12:00 20.65 20.69 20.64 20.67 14.2K
12:01 20.68 20.68 20.66 20.66 2.8K
12:02 20.66 20.67 20.66 20.67 2.5K
12:03 20.72 20.74 20.72 20.73 32.9K
12:04 20.72 20.73 20.72 20.73 1.0K
12:05 20.75 20.75 20.75 20.75 0.9K
12:06 20.75 20.76 20.75 20.76 2.7K
12:07 20.78 20.80 20.78 20.79 11.7K
12:08 20.79 20.82 20.75 20.75 6.1K
12:09 20.76 20.76 20.76 20.76 0.6K
12:10 20.75 20.75 20.75 20.75 0.4K
12:11 20.76 20.78 20.76 20.78 2.9K
12:12 20.78 20.83 20.78 20.83 2.0K
12:14 20.82 20.82 20.80 20.80 1.9K
12:15 20.79 20.79 20.79 20.79 3.5K
12:17 20.82 20.83 20.82 20.83 1.6K
12:18 20.83 20.83 20.83 20.83 0.2K
12:19 20.81 20.85 20.81 20.83 1.9K
12:20 20.82 20.82 20.80 20.80 1.2K
12:21 20.79 20.79 20.79 20.79 1.0K
12:22 20.77 20.77 20.77 20.77 1.7K
12:23 20.77 20.77 20.77 20.77 1.8K
12:24 20.77 20.77 20.77 20.77 1.1K
12:25 20.77 20.77 20.74 20.75 10.6K
12:26 20.75 20.75 20.75 20.75 1.4K
12:27 20.78 20.78 20.78 20.78 1.8K
12:28 20.78 20.79 20.78 20.79 1.3K
12:29 20.80 20.82 20.76 20.82 62.0K
12:30 20.82 20.85 20.82 20.83 28.2K
12:31 20.84 20.84 20.84 20.84 1.7K
12:32 20.83 20.85 20.83 20.85 3.7K
12:33 20.85 20.85 20.82 20.82 8.9K
12:34 20.81 20.82 20.81 20.82 2.3K
12:35 20.82 20.84 20.82 20.84 3.8K
12:36 20.83 20.84 20.81 20.84 2.0K
12:37 20.84 20.89 20.84 20.87 31.4K
12:38 20.87 20.88 20.87 20.88 1.7K
12:39 20.90 20.90 20.90 20.90 0.7K
12:40 20.89 20.90 20.88 20.90 2.6K
12:42 20.90 20.90 20.90 20.90 0.7K
12:43 20.90 20.91 20.90 20.91 0.8K
12:44 20.90 20.90 20.89 20.89 2.4K
12:45 20.89 20.89 20.88 20.88 2.7K
12:46 20.89 20.89 20.87 20.87 3.4K
12:47 20.89 20.90 20.89 20.89 4.2K
12:48 20.89 20.89 20.89 20.89 1.1K
12:49 20.90 20.90 20.90 20.90 2.0K
12:50 20.90 20.92 20.89 20.92 12.4K
12:51 20.93 20.98 20.91 20.92 69.8K
12:52 20.91 20.92 20.91 20.92 0.9K
12:53 20.90 20.90 20.88 20.88 2.1K
12:54 20.89 20.89 20.88 20.89 5.2K
12:55 20.88 20.88 20.88 20.88 0.3K
12:56 20.87 20.87 20.87 20.87 2.4K
12:57 20.89 20.89 20.89 20.89 3.6K
12:58 20.89 20.90 20.89 20.90 4.3K
12:59 20.91 20.93 20.89 20.89 2.2K
13:00 20.89 20.90 20.89 20.90 1.2K
13:01 20.89 20.89 20.87 20.87 3.2K
13:03 20.89 20.89 20.89 20.89 1.2K
13:04 20.89 20.89 20.89 20.89 0.8K
13:05 20.89 20.91 20.89 20.90 3.6K
13:06 20.89 20.89 20.89 20.89 1.0K
13:07 20.90 20.90 20.87 20.88 1.5K
13:08 20.85 20.85 20.80 20.80 3.8K
13:09 20.79 20.79 20.79 20.79 0.5K
13:10 20.77 20.77 20.77 20.77 0.9K
13:11 20.77 20.77 20.77 20.77 0.9K
13:12 20.74 20.74 20.74 20.74 1.4K
13:13 20.73 20.73 20.71 20.71 1.5K
13:14 20.71 20.71 20.71 20.71 0.7K
13:15 20.71 20.72 20.71 20.71 2.0K
13:16 20.68 20.68 20.68 20.68 0.9K
13:17 20.68 20.69 20.68 20.68 1.6K
13:18 20.68 20.70 20.68 20.68 5.1K
13:19 20.69 20.69 20.67 20.67 2.0K
13:20 20.66 20.68 20.66 20.68 6.4K
13:21 20.69 20.69 20.69 20.69 6.1K
13:22 20.70 20.70 20.70 20.70 3.0K
13:23 20.70 20.71 20.70 20.71 2.8K
13:24 20.70 20.70 20.70 20.70 0.7K
13:25 20.69 20.70 20.69 20.70 3.4K
13:27 20.71 20.71 20.70 20.71 6.1K
13:28 20.71 20.71 20.71 20.71 0.2K
13:29 20.70 20.71 20.69 20.70 13.8K
13:30 20.70 20.72 20.70 20.72 8.2K
13:31 20.72 20.72 20.71 20.71 0.7K
13:32 20.70 20.70 20.64 20.64 5.3K
13:33 20.63 20.63 20.61 20.62 2.9K
13:34 20.62 20.62 20.62 20.62 0.6K
13:35 20.60 20.60 20.60 20.60 0.6K
13:36 20.60 20.60 20.60 20.60 1.2K
13:37 20.59 20.60 20.59 20.60 5.3K
13:38 20.61 20.61 20.61 20.61 1.9K
13:39 20.61 20.62 20.59 20.62 1.7K
13:40 20.62 20.62 20.62 20.62 0.8K
13:41 20.62 20.62 20.62 20.62 0.3K
13:42 20.61 20.61 20.61 20.61 0.5K
13:43 20.63 20.68 20.63 20.67 45.7K
13:44 20.69 20.70 20.69 20.69 18.9K
13:45 20.69 20.71 20.69 20.71 2.2K
13:46 20.71 20.72 20.70 20.72 6.1K
13:47 20.71 20.72 20.71 20.72 1.0K
13:48 20.71 20.73 20.71 20.71 4.6K
13:49 20.71 20.73 20.71 20.73 2.7K
13:50 20.73 20.73 20.72 20.72 1.6K
13:52 20.70 20.71 20.70 20.71 4.2K
13:53 20.72 20.72 20.72 20.72 3.8K
13:54 20.73 20.73 20.73 20.73 0.5K
13:55 20.76 20.76 20.76 20.76 12.9K
13:56 20.76 20.76 20.76 20.76 1.2K
13:57 20.76 20.76 20.75 20.75 1.0K
13:58 20.75 20.76 20.73 20.73 4.5K
13:59 20.73 20.74 20.73 20.74 1.6K
14:00 20.72 20.72 20.72 20.72 3.0K
14:01 20.73 20.73 20.73 20.73 2.0K
14:02 20.73 20.76 20.73 20.75 2.4K
14:03 20.76 20.76 20.74 20.74 3.1K
14:04 20.72 20.72 20.72 20.72 2.2K
14:06 20.70 20.70 20.70 20.70 3.4K
14:07 20.70 20.70 20.70 20.70 3.7K
14:08 20.70 20.70 20.70 20.70 0.7K
14:09 20.68 20.68 20.68 20.68 0.5K
14:10 20.68 20.70 20.68 20.70 3.4K
14:11 20.68 20.68 20.68 20.68 0.4K
14:12 20.67 20.67 20.66 20.66 2.1K
14:13 20.64 20.64 20.64 20.64 1.2K
14:14 20.62 20.64 20.62 20.64 1.0K
14:15 20.62 20.65 20.62 20.65 2.4K
14:16 20.65 20.66 20.65 20.66 1.9K
14:18 20.67 20.69 20.65 20.66 32.2K
14:19 20.69 20.69 20.67 20.67 10.6K
14:20 20.66 20.66 20.65 20.65 3.8K
14:21 20.64 20.66 20.64 20.66 5.2K
14:22 20.70 20.70 20.69 20.69 4.8K
14:23 20.68 20.68 20.68 20.68 21.5K
14:24 20.68 20.69 20.65 20.69 46.7K
14:25 20.69 20.70 20.69 20.69 9.8K
14:26 20.70 20.71 20.69 20.71 3.9K
14:27 20.72 20.72 20.72 20.72 1.0K
14:28 20.73 20.73 20.70 20.70 8.5K
14:29 20.68 20.68 20.68 20.68 0.6K
14:30 20.67 20.71 20.67 20.71 9.8K
14:31 20.71 20.71 20.71 20.71 1.1K
14:32 20.69 20.74 20.68 20.74 14.0K
14:33 20.75 20.75 20.74 20.74 2.4K
14:34 20.73 20.73 20.73 20.73 0.4K
14:35 20.74 20.74 20.74 20.74 0.7K
14:36 20.74 20.78 20.73 20.77 1.8K
14:37 20.78 20.79 20.69 20.69 50.7K
14:38 20.69 20.80 20.68 20.74 42.3K
14:39 20.74 20.74 20.71 20.71 7.9K
14:40 20.68 20.68 20.68 20.68 1.3K
14:41 20.69 20.70 20.69 20.70 8.1K
14:42 20.71 20.73 20.69 20.69 42.1K
14:43 20.69 20.70 20.69 20.70 3.2K
14:44 20.70 20.70 20.70 20.70 0.7K
14:45 20.70 20.70 20.70 20.70 0.8K
14:46 20.72 20.72 20.72 20.72 4.0K
14:47 20.71 20.73 20.70 20.73 3.3K
14:48 20.73 20.74 20.72 20.73 6.0K
14:49 20.74 20.74 20.72 20.73 15.9K
14:50 20.73 20.76 20.69 20.71 47.0K
14:51 20.71 20.71 20.68 20.71 24.6K
14:52 20.70 20.70 20.70 20.70 0.5K
14:53 20.69 20.69 20.68 20.68 1.7K
14:54 20.68 20.68 20.63 20.63 10.6K
14:55 20.63 20.63 20.63 20.63 8.1K
14:56 20.61 20.61 20.61 20.61 0.6K
14:57 20.61 20.61 20.60 20.61 7.1K
14:58 20.61 20.61 20.60 20.60 2.3K
14:59 20.60 20.60 20.60 20.60 3.3K
15:00 20.60 20.63 20.60 20.63 9.1K
15:01 20.63 20.63 20.63 20.63 0.4K
15:02 20.66 20.68 20.66 20.67 39.2K
15:03 20.67 20.67 20.67 20.67 0.8K
15:04 20.67 20.68 20.67 20.67 4.5K
15:05 20.66 20.68 20.66 20.68 6.6K
15:06 20.68 20.69 20.66 20.67 32.1K
15:07 20.68 20.68 20.67 20.67 0.9K
15:08 20.65 20.65 20.64 20.64 2.7K
15:09 20.64 20.64 20.64 20.64 10.0K
15:10 20.64 20.68 20.62 20.67 11.5K
15:11 20.67 20.70 20.67 20.69 13.4K
15:12 20.69 20.69 20.69 20.69 3.2K
15:13 20.67 20.67 20.64 20.64 5.8K
15:14 20.64 20.66 20.64 20.66 7.3K
15:15 20.66 20.69 20.66 20.69 2.7K
15:16 20.71 20.71 20.71 20.71 1.0K
15:17 20.71 20.71 20.68 20.68 9.6K
15:18 20.68 20.70 20.68 20.70 13.7K
15:19 20.70 20.72 20.70 20.72 8.2K
15:20 20.71 20.71 20.71 20.71 1.4K
15:21 20.72 20.72 20.69 20.70 5.8K
15:22 20.70 20.70 20.70 20.70 1.4K
15:23 20.69 20.70 20.69 20.70 3.8K
15:24 20.70 20.70 20.68 20.69 12.0K
15:25 20.69 20.73 20.69 20.73 8.2K
15:26 20.75 20.75 20.74 20.75 4.7K
15:27 20.74 20.76 20.74 20.76 1.4K
15:28 20.73 20.74 20.73 20.74 3.8K
15:29 20.73 20.74 20.71 20.71 8.0K
15:30 20.71 20.71 20.70 20.70 3.3K
15:31 20.74 20.78 20.74 20.77 17.3K
15:32 20.77 20.77 20.76 20.76 5.5K
15:33 20.77 20.80 20.77 20.80 3.3K
15:34 20.81 20.83 20.81 20.83 1.9K
15:35 20.83 20.83 20.83 20.83 4.7K
15:36 20.82 20.83 20.81 20.81 5.8K
15:37 20.80 20.80 20.79 20.79 3.1K
15:38 20.80 20.80 20.80 20.80 1.8K
15:39 20.80 20.82 20.80 20.82 8.5K
15:40 20.82 20.82 20.79 20.79 5.8K
15:41 20.79 20.79 20.79 20.79 1.7K
15:42 20.79 20.79 20.79 20.79 5.0K
15:43 20.81 20.82 20.81 20.81 3.3K
15:44 20.81 20.83 20.81 20.83 7.6K
15:45 20.83 20.83 20.82 20.82 10.6K
15:46 20.81 20.82 20.81 20.82 5.8K
15:47 20.82 20.82 20.82 20.82 5.7K
15:48 20.82 20.86 20.82 20.86 7.5K
15:49 20.86 20.87 20.86 20.87 5.4K
15:50 20.86 20.91 20.86 20.89 12.6K
15:51 20.90 20.90 20.86 20.86 11.9K
15:52 20.86 20.88 20.85 20.88 8.2K
15:53 20.91 20.93 20.91 20.92 13.5K
15:54 20.91 20.91 20.84 20.84 18.0K
15:55 20.84 20.84 20.80 20.80 26.3K
15:56 20.80 20.83 20.80 20.83 25.0K
15:57 20.81 20.82 20.75 20.79 62.6K
15:58 20.79 20.80 20.79 20.80 23.0K
15:59 20.81 20.81 20.76 20.77 494.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available