Acadia Healthcare

ACHC
🏛️ usa →
24.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.24 21.24 21.24 21.24 8.9K
09:31 21.15 21.29 21.15 21.29 0.8K
09:32 21.15 21.15 21.15 21.15 0.3K
09:33 21.27 21.27 21.15 21.24 0.6K
09:34 21.24 21.24 21.13 21.18 0.9K
09:35 21.17 21.17 21.17 21.17 1.3K
09:36 21.17 21.17 21.17 21.17 0.4K
09:37 21.14 21.19 21.14 21.16 13.9K
09:38 21.16 21.16 21.16 21.16 1.3K
09:39 21.12 21.14 21.12 21.14 3.3K
09:40 21.16 21.16 21.16 21.16 0.4K
09:41 21.16 21.16 21.13 21.13 1.8K
09:42 21.14 21.14 21.14 21.14 0.5K
09:43 21.16 21.16 21.16 21.16 1.0K
09:44 21.20 21.20 21.20 21.20 1.6K
09:45 21.27 21.31 21.27 21.31 2.5K
09:46 21.33 21.35 21.29 21.35 7.0K
09:47 21.36 21.36 21.36 21.36 0.5K
09:48 21.36 21.44 21.36 21.44 2.5K
09:49 21.44 21.44 21.44 21.44 0.4K
09:50 21.46 21.46 21.41 21.41 6.1K
09:51 21.46 21.46 21.46 21.46 1.4K
09:52 21.43 21.52 21.41 21.52 20.7K
09:53 21.52 21.53 21.50 21.52 13.5K
09:54 21.53 21.55 21.53 21.55 9.2K
09:55 21.57 21.58 21.52 21.52 8.2K
09:58 21.54 21.54 21.51 21.51 1.0K
09:59 21.51 21.51 21.49 21.50 2.0K
10:00 21.50 21.53 21.50 21.51 1.7K
10:01 21.51 21.51 21.51 21.51 0.9K
10:02 21.51 21.51 21.49 21.50 4.5K
10:03 21.50 21.51 21.47 21.47 2.6K
10:04 21.46 21.46 21.43 21.46 2.7K
10:05 21.47 21.47 21.47 21.46 1.2K
10:06 21.44 21.44 21.44 21.44 0.7K
10:07 21.48 21.48 21.48 21.48 1.4K
10:08 21.50 21.51 21.50 21.51 1.4K
10:09 21.53 21.63 21.51 21.63 55.8K
10:10 21.62 21.68 21.58 21.58 28.3K
10:12 21.60 21.60 21.52 21.54 3.1K
10:13 21.54 21.58 21.54 21.58 0.6K
10:14 21.55 21.58 21.52 21.55 5.9K
10:15 21.58 21.58 21.56 21.58 3.4K
10:16 21.59 21.61 21.59 21.61 0.9K
10:17 21.61 21.61 21.57 21.57 0.5K
10:18 21.59 21.61 21.59 21.59 1.8K
10:19 21.59 21.62 21.55 21.55 13.8K
10:20 21.56 21.59 21.56 21.58 3.5K
10:21 21.57 21.60 21.57 21.60 2.4K
10:22 21.57 21.57 21.57 21.57 4.8K
10:23 21.58 21.60 21.58 21.60 3.1K
10:24 21.58 21.58 21.56 21.56 4.2K
10:25 21.55 21.55 21.54 21.54 2.0K
10:26 21.54 21.55 21.54 21.55 1.6K
10:27 21.54 21.54 21.52 21.52 1.7K
10:28 21.50 21.53 21.50 21.53 1.3K
10:29 21.48 21.52 21.48 21.48 2.0K
10:31 21.45 21.48 21.44 21.46 2.1K
10:32 21.47 21.47 21.45 21.45 1.6K
10:33 21.50 21.51 21.50 21.51 2.5K
10:34 21.51 21.51 21.50 21.50 0.9K
10:35 21.53 21.53 21.52 21.52 1.7K
10:36 21.52 21.52 21.52 21.52 0.6K
10:37 21.54 21.54 21.49 21.49 5.2K
10:38 21.49 21.49 21.47 21.47 0.8K
10:39 21.48 21.48 21.46 21.46 2.6K
10:41 21.43 21.44 21.43 21.44 1.4K
10:42 21.43 21.45 21.43 21.45 2.7K
10:43 21.48 21.48 21.48 21.48 1.6K
10:44 21.48 21.48 21.45 21.47 2.0K
10:45 21.48 21.52 21.48 21.52 2.1K
10:46 21.53 21.55 21.53 21.55 17.4K
10:47 21.54 21.59 21.54 21.55 28.5K
10:48 21.58 21.58 21.58 21.58 0.6K
10:49 21.58 21.61 21.58 21.58 4.0K
10:50 21.57 21.59 21.57 21.59 1.0K
10:51 21.58 21.59 21.58 21.59 2.6K
10:52 21.59 21.59 21.59 21.59 0.9K
10:53 21.60 21.60 21.60 21.60 2.1K
10:54 21.62 21.63 21.58 21.60 5.9K
10:55 21.57 21.57 21.57 21.57 0.8K
10:56 21.56 21.56 21.51 21.51 3.5K
10:57 21.52 21.56 21.51 21.56 2.7K
10:58 21.56 21.56 21.56 21.56 0.1K
10:59 21.56 21.57 21.54 21.57 2.2K
11:00 21.52 21.52 21.48 21.48 4.6K
11:01 21.48 21.48 21.45 21.46 4.0K
11:02 21.49 21.49 21.49 21.49 1.3K
11:03 21.50 21.53 21.50 21.52 3.9K
11:04 21.52 21.55 21.52 21.55 31.1K
11:05 21.54 21.54 21.52 21.52 6.3K
11:06 21.53 21.53 21.52 21.52 2.4K
11:07 21.51 21.52 21.51 21.52 1.6K
11:08 21.50 21.50 21.50 21.50 2.2K
11:09 21.53 21.53 21.53 21.53 1.4K
11:10 21.55 21.59 21.54 21.56 13.8K
11:11 21.55 21.55 21.54 21.54 1.2K
11:12 21.51 21.52 21.51 21.52 2.4K
11:13 21.51 21.52 21.51 21.52 1.2K
11:14 21.54 21.55 21.54 21.55 1.8K
11:15 21.55 21.57 21.54 21.55 3.7K
11:16 21.55 21.55 21.55 21.55 1.1K
11:17 21.57 21.58 21.57 21.58 1.0K
11:18 21.58 21.58 21.57 21.57 1.3K
11:19 21.58 21.58 21.57 21.57 1.2K
11:20 21.58 21.58 21.56 21.57 3.1K
11:21 21.57 21.58 21.57 21.58 2.9K
11:22 21.56 21.56 21.56 21.56 0.7K
11:23 21.56 21.56 21.54 21.54 1.3K
11:24 21.52 21.52 21.52 21.52 2.3K
11:25 21.54 21.54 21.54 21.54 0.5K
11:26 21.54 21.54 21.53 21.53 1.4K
11:27 21.53 21.57 21.53 21.57 6.2K
11:28 21.57 21.57 21.57 21.57 1.0K
11:29 21.53 21.54 21.53 21.54 3.8K
11:30 21.54 21.55 21.54 21.55 1.3K
11:31 21.55 21.56 21.54 21.54 2.7K
11:32 21.53 21.53 21.48 21.52 5.9K
11:33 21.53 21.55 21.53 21.55 1.1K
11:34 21.54 21.57 21.54 21.57 9.4K
11:35 21.56 21.56 21.51 21.53 15.3K
11:36 21.53 21.54 21.53 21.54 0.7K
11:37 21.54 21.54 21.53 21.53 0.8K
11:38 21.53 21.54 21.53 21.54 1.3K
11:39 21.56 21.56 21.55 21.55 1.9K
11:40 21.55 21.55 21.55 21.55 0.9K
11:41 21.56 21.56 21.56 21.56 0.3K
11:42 21.55 21.56 21.55 21.56 4.5K
11:43 21.56 21.56 21.55 21.55 7.0K
11:44 21.55 21.55 21.55 21.55 0.9K
11:45 21.55 21.60 21.55 21.60 17.8K
11:46 21.59 21.59 21.59 21.59 0.7K
11:47 21.59 21.61 21.59 21.61 7.9K
11:48 21.60 21.60 21.59 21.59 1.6K
11:49 21.59 21.60 21.59 21.60 1.3K
11:50 21.61 21.62 21.60 21.60 2.4K
11:51 21.61 21.61 21.61 21.61 1.1K
11:52 21.61 21.61 21.61 21.61 0.7K
11:53 21.61 21.65 21.60 21.65 2.5K
11:54 21.65 21.65 21.63 21.63 4.8K
11:55 21.61 21.61 21.60 21.60 3.4K
11:56 21.60 21.61 21.60 21.61 1.1K
11:57 21.61 21.61 21.60 21.60 1.0K
11:58 21.60 21.60 21.59 21.59 2.1K
11:59 21.57 21.57 21.54 21.55 2.2K
12:00 21.55 21.55 21.52 21.54 5.2K
12:01 21.50 21.50 21.50 21.50 8.2K
12:02 21.50 21.50 21.47 21.47 2.8K
12:03 21.46 21.49 21.46 21.49 2.9K
12:04 21.48 21.48 21.44 21.44 2.8K
12:05 21.43 21.43 21.42 21.42 3.0K
12:06 21.40 21.40 21.40 21.40 1.4K
12:07 21.41 21.44 21.41 21.44 3.7K
12:08 21.43 21.45 21.43 21.45 0.9K
12:09 21.45 21.46 21.45 21.46 1.5K
12:10 21.46 21.46 21.46 21.46 1.2K
12:11 21.44 21.45 21.44 21.44 7.8K
12:12 21.43 21.45 21.43 21.44 6.5K
12:13 21.44 21.44 21.44 21.44 0.6K
12:14 21.44 21.44 21.44 21.44 1.2K
12:15 21.44 21.45 21.43 21.43 2.9K
12:16 21.41 21.41 21.40 21.40 2.5K
12:17 21.40 21.40 21.40 21.40 0.6K
12:18 21.39 21.39 21.38 21.39 2.9K
12:19 21.40 21.40 21.38 21.38 1.5K
12:20 21.40 21.40 21.39 21.39 1.4K
12:21 21.41 21.44 21.41 21.44 3.6K
12:22 21.43 21.43 21.41 21.43 16.2K
12:23 21.43 21.47 21.43 21.47 34.7K
12:24 21.48 21.49 21.46 21.46 23.5K
12:25 21.46 21.46 21.45 21.45 2.5K
12:26 21.43 21.43 21.40 21.40 2.6K
12:27 21.40 21.40 21.40 21.40 1.4K
12:28 21.41 21.41 21.41 21.41 1.9K
12:29 21.42 21.44 21.41 21.41 4.7K
12:31 21.41 21.41 21.38 21.38 2.6K
12:32 21.38 21.40 21.38 21.40 3.4K
12:34 21.41 21.43 21.41 21.43 2.4K
12:35 21.42 21.42 21.40 21.40 11.1K
12:36 21.44 21.56 21.44 21.52 58.7K
12:37 21.52 21.52 21.52 21.52 0.6K
12:38 21.54 21.55 21.53 21.54 3.5K
12:39 21.52 21.52 21.52 21.52 6.3K
12:40 21.54 21.56 21.54 21.56 14.0K
12:41 21.56 21.56 21.56 21.56 0.7K
12:42 21.56 21.56 21.55 21.55 2.4K
12:43 21.55 21.55 21.55 21.55 0.6K
12:44 21.55 21.58 21.55 21.58 22.1K
12:45 21.57 21.59 21.57 21.58 22.4K
12:46 21.58 21.59 21.58 21.59 8.9K
12:47 21.59 21.59 21.59 21.59 2.0K
12:48 21.59 21.59 21.59 21.59 1.6K
12:49 21.59 21.61 21.59 21.60 3.0K
12:50 21.60 21.60 21.58 21.58 3.5K
12:51 21.62 21.62 21.62 21.62 5.3K
12:52 21.62 21.62 21.59 21.59 8.6K
12:53 21.59 21.62 21.59 21.62 2.4K
12:54 21.62 21.62 21.62 21.62 1.3K
12:55 21.64 21.64 21.59 21.59 5.2K
12:57 21.60 21.60 21.59 21.59 1.6K
12:58 21.59 21.59 21.58 21.58 2.9K
13:00 21.58 21.58 21.57 21.58 1.7K
13:01 21.59 21.59 21.58 21.58 1.8K
13:02 21.58 21.58 21.58 21.58 0.3K
13:03 21.58 21.58 21.58 21.58 1.4K
13:04 21.58 21.58 21.58 21.58 0.8K
13:05 21.58 21.58 21.58 21.58 0.6K
13:06 21.60 21.63 21.60 21.62 13.0K
13:07 21.61 21.62 21.61 21.61 0.8K
13:08 21.63 21.66 21.63 21.63 43.2K
13:09 21.64 21.67 21.64 21.65 15.1K
13:10 21.66 21.67 21.65 21.66 14.7K
13:11 21.67 21.70 21.67 21.70 3.4K
13:12 21.70 21.70 21.68 21.68 7.0K
13:13 21.69 21.69 21.68 21.69 7.2K
13:14 21.70 21.70 21.68 21.68 3.9K
13:15 21.68 21.68 21.66 21.66 3.3K
13:16 21.67 21.67 21.67 21.67 0.7K
13:17 21.67 21.67 21.67 21.67 0.3K
13:18 21.65 21.65 21.65 21.65 2.4K
13:19 21.65 21.69 21.65 21.69 8.0K
13:20 21.68 21.68 21.68 21.68 1.5K
13:21 21.68 21.68 21.67 21.67 2.2K
13:22 21.67 21.67 21.66 21.66 1.8K
13:23 21.65 21.66 21.65 21.66 1.0K
13:24 21.65 21.66 21.65 21.66 2.4K
13:25 21.67 21.67 21.66 21.66 2.4K
13:26 21.66 21.66 21.64 21.64 1.9K
13:27 21.65 21.65 21.64 21.64 2.7K
13:28 21.64 21.66 21.64 21.65 3.7K
13:29 21.65 21.67 21.64 21.64 4.8K
13:30 21.63 21.63 21.60 21.60 2.4K
13:31 21.60 21.61 21.60 21.61 1.5K
13:32 21.61 21.61 21.61 21.61 1.3K
13:33 21.59 21.59 21.59 21.59 1.7K
13:34 21.59 21.59 21.59 21.59 0.8K
13:35 21.56 21.56 21.53 21.53 3.1K
13:36 21.53 21.56 21.53 21.55 4.2K
13:37 21.55 21.55 21.54 21.54 3.6K
13:38 21.54 21.55 21.54 21.54 0.8K
13:39 21.54 21.55 21.51 21.51 8.1K
13:40 21.50 21.50 21.50 21.50 1.5K
13:41 21.48 21.48 21.48 21.48 0.1K
13:42 21.47 21.47 21.45 21.46 2.1K
13:43 21.45 21.45 21.45 21.45 0.3K
13:44 21.47 21.47 21.46 21.47 2.3K
13:45 21.45 21.45 21.45 21.45 1.4K
13:46 21.45 21.47 21.45 21.46 3.4K
13:47 21.47 21.48 21.46 21.47 1.5K
13:48 21.46 21.47 21.46 21.47 3.9K
13:49 21.47 21.48 21.47 21.48 1.7K
13:50 21.48 21.48 21.45 21.45 6.1K
13:51 21.44 21.44 21.43 21.43 1.0K
13:52 21.42 21.45 21.42 21.45 3.6K
13:53 21.44 21.44 21.43 21.43 1.4K
13:54 21.42 21.42 21.41 21.41 2.2K
13:57 21.38 21.38 21.38 21.38 1.3K
13:58 21.37 21.38 21.37 21.38 3.4K
13:59 21.38 21.38 21.38 21.38 1.0K
14:00 21.38 21.41 21.38 21.40 8.4K
14:01 21.41 21.41 21.40 21.40 5.0K
14:02 21.41 21.43 21.38 21.42 48.8K
14:03 21.41 21.47 21.41 21.46 45.7K
14:04 21.46 21.47 21.45 21.45 9.9K
14:05 21.45 21.45 21.44 21.44 2.5K
14:06 21.45 21.48 21.45 21.48 1.6K
14:07 21.48 21.48 21.48 21.48 1.1K
14:08 21.47 21.49 21.47 21.48 10.8K
14:09 21.48 21.48 21.48 21.48 0.3K
14:10 21.48 21.48 21.44 21.44 2.9K
14:11 21.43 21.43 21.43 21.43 0.8K
14:12 21.42 21.42 21.42 21.42 1.4K
14:13 21.43 21.43 21.43 21.43 2.3K
14:15 21.42 21.42 21.41 21.41 2.6K
14:16 21.39 21.39 21.39 21.39 0.8K
14:17 21.40 21.40 21.39 21.39 3.4K
14:18 21.36 21.36 21.36 21.36 0.4K
14:19 21.36 21.37 21.36 21.36 7.2K
14:20 21.36 21.37 21.36 21.37 3.6K
14:21 21.38 21.38 21.37 21.37 3.1K
14:22 21.39 21.39 21.39 21.39 1.1K
14:23 21.40 21.40 21.40 21.40 0.4K
14:24 21.39 21.42 21.39 21.42 23.9K
14:25 21.41 21.42 21.40 21.42 7.5K
14:26 21.41 21.46 21.41 21.46 28.2K
14:27 21.44 21.44 21.44 21.44 0.3K
14:28 21.42 21.43 21.42 21.42 12.1K
14:30 21.42 21.42 21.41 21.41 1.7K
14:31 21.41 21.41 21.40 21.40 2.5K
14:32 21.37 21.37 21.36 21.36 2.6K
14:33 21.36 21.37 21.36 21.37 1.7K
14:34 21.38 21.39 21.36 21.37 34.8K
14:35 21.37 21.38 21.36 21.36 4.2K
14:36 21.36 21.42 21.36 21.42 43.2K
14:38 21.41 21.41 21.40 21.40 3.4K
14:39 21.39 21.39 21.37 21.37 3.7K
14:40 21.39 21.39 21.39 21.39 4.8K
14:41 21.38 21.38 21.38 21.38 1.3K
14:42 21.38 21.38 21.38 21.38 0.7K
14:43 21.39 21.39 21.38 21.38 2.1K
14:44 21.39 21.39 21.39 21.39 1.1K
14:45 21.39 21.39 21.39 21.39 1.2K
14:46 21.40 21.40 21.38 21.38 2.5K
14:47 21.38 21.38 21.38 21.38 0.9K
14:48 21.36 21.36 21.35 21.35 4.2K
14:49 21.34 21.34 21.34 21.34 0.2K
14:50 21.35 21.36 21.35 21.35 3.3K
14:51 21.35 21.35 21.35 21.35 0.7K
14:52 21.36 21.39 21.36 21.38 4.4K
14:53 21.38 21.39 21.37 21.39 18.9K
14:54 21.39 21.39 21.38 21.38 14.6K
14:55 21.38 21.38 21.37 21.37 3.1K
14:56 21.37 21.37 21.36 21.36 0.9K
14:57 21.37 21.39 21.37 21.39 2.7K
14:58 21.39 21.39 21.37 21.37 3.1K
14:59 21.37 21.37 21.36 21.37 0.8K
15:00 21.37 21.37 21.36 21.36 2.3K
15:01 21.35 21.35 21.34 21.34 1.9K
15:02 21.35 21.37 21.35 21.37 8.6K
15:03 21.37 21.40 21.37 21.39 11.8K
15:04 21.39 21.39 21.38 21.39 6.4K
15:05 21.39 21.39 21.39 21.39 0.3K
15:06 21.39 21.39 21.37 21.37 2.3K
15:07 21.37 21.38 21.37 21.38 2.4K
15:08 21.38 21.38 21.37 21.38 3.7K
15:09 21.38 21.38 21.38 21.38 1.0K
15:10 21.38 21.38 21.38 21.38 0.4K
15:11 21.37 21.37 21.36 21.37 4.6K
15:12 21.37 21.37 21.36 21.36 1.1K
15:13 21.36 21.38 21.36 21.38 3.8K
15:14 21.37 21.37 21.36 21.36 3.5K
15:15 21.35 21.38 21.35 21.37 6.8K
15:17 21.34 21.34 21.33 21.34 7.7K
15:18 21.35 21.35 21.33 21.33 3.7K
15:19 21.34 21.34 21.34 21.34 0.2K
15:20 21.34 21.34 21.33 21.34 6.3K
15:21 21.34 21.34 21.34 21.34 3.0K
15:23 21.34 21.34 21.34 21.34 1.4K
15:24 21.33 21.33 21.32 21.33 4.6K
15:25 21.32 21.32 21.32 21.32 0.8K
15:26 21.32 21.32 21.31 21.31 3.1K
15:27 21.31 21.31 21.29 21.29 4.9K
15:28 21.27 21.28 21.27 21.28 8.7K
15:29 21.30 21.30 21.29 21.29 8.0K
15:30 21.28 21.28 21.27 21.28 5.6K
15:31 21.28 21.28 21.26 21.27 16.4K
15:32 21.27 21.29 21.27 21.28 10.8K
15:33 21.28 21.28 21.28 21.28 2.1K
15:34 21.27 21.27 21.24 21.24 9.7K
15:35 21.26 21.26 21.26 21.26 1.8K
15:36 21.25 21.25 21.24 21.24 2.0K
15:37 21.25 21.25 21.23 21.23 4.6K
15:38 21.23 21.23 21.21 21.21 4.6K
15:39 21.23 21.24 21.20 21.20 9.0K
15:40 21.20 21.20 21.20 21.20 1.1K
15:41 21.20 21.20 21.18 21.19 4.7K
15:42 21.19 21.19 21.19 21.19 5.4K
15:43 21.19 21.20 21.19 21.19 7.8K
15:44 21.18 21.18 21.17 21.17 5.6K
15:45 21.17 21.18 21.17 21.17 6.3K
15:46 21.16 21.17 21.16 21.17 3.8K
15:47 21.17 21.18 21.16 21.18 6.7K
15:48 21.18 21.18 21.16 21.16 5.9K
15:49 21.17 21.17 21.17 21.17 6.0K
15:50 21.17 21.17 21.17 21.17 4.6K
15:51 21.17 21.19 21.16 21.19 10.8K
15:52 21.19 21.19 21.17 21.18 10.7K
15:53 21.17 21.17 21.15 21.15 8.7K
15:54 21.15 21.15 21.14 21.14 16.2K
15:55 21.15 21.17 21.15 21.17 21.8K
15:56 21.17 21.17 21.16 21.17 19.3K
15:57 21.17 21.17 21.14 21.15 29.6K
15:58 21.15 21.16 21.15 21.16 43.6K
15:59 21.15 21.16 21.12 21.13 318.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available