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 21.47 21.47 21.36 21.36 19.1K
09:31 21.31 21.31 21.31 21.31 0.9K
09:32 21.22 21.31 21.22 21.31 0.7K
09:33 21.31 21.31 21.31 21.31 1.8K
09:34 21.31 21.31 21.31 21.31 0.6K
09:35 21.32 21.32 21.31 21.31 0.6K
09:36 21.36 21.36 21.30 21.30 4.7K
09:38 21.33 21.33 21.26 21.26 1.3K
09:39 21.25 21.25 21.24 21.24 0.6K
09:40 21.23 21.23 21.23 21.23 0.8K
09:41 21.32 21.32 21.32 21.32 2.6K
09:43 21.38 21.38 21.38 21.38 0.5K
09:44 21.42 21.43 21.40 21.40 1.2K
09:45 21.38 21.42 21.38 21.42 2.0K
09:46 21.44 21.45 21.42 21.44 1.7K
09:47 21.46 21.49 21.43 21.46 4.5K
09:48 21.48 21.48 21.48 21.48 0.7K
09:49 21.45 21.48 21.45 21.48 3.8K
09:52 21.44 21.44 21.44 21.44 16.9K
09:53 21.40 21.40 21.40 21.40 1.5K
09:55 21.36 21.37 21.36 21.37 1.4K
09:56 21.33 21.41 21.33 21.41 2.3K
09:57 21.39 21.42 21.39 21.42 0.5K
09:58 21.40 21.40 21.40 21.40 5.4K
10:00 21.41 21.48 21.41 21.48 7.5K
10:01 21.52 21.52 21.52 21.52 0.2K
10:02 21.52 21.52 21.50 21.50 2.3K
10:03 21.51 21.53 21.51 21.52 1.3K
10:04 21.53 21.53 21.53 21.53 0.8K
10:05 21.49 21.49 21.49 21.49 1.5K
10:07 21.52 21.52 21.51 21.51 3.1K
10:08 21.49 21.53 21.49 21.53 3.8K
10:09 21.50 21.50 21.50 21.50 1.8K
10:10 21.50 21.53 21.50 21.53 4.6K
10:11 21.53 21.53 21.51 21.52 1.2K
10:12 21.55 21.56 21.55 21.56 2.8K
10:13 21.56 21.62 21.54 21.62 39.8K
10:14 21.62 21.62 21.61 21.61 2.2K
10:15 21.65 21.70 21.65 21.70 1.3K
10:16 21.69 21.69 21.69 21.69 0.7K
10:17 21.67 21.79 21.67 21.79 39.6K
10:18 21.77 21.80 21.77 21.80 1.9K
10:19 21.78 21.83 21.76 21.77 9.9K
10:20 21.77 21.80 21.77 21.80 1.6K
10:21 21.80 21.80 21.80 21.80 0.8K
10:22 21.82 21.82 21.82 21.82 1.7K
10:23 21.85 21.85 21.83 21.83 4.2K
10:24 21.82 21.82 21.82 21.82 1.4K
10:25 21.86 21.86 21.86 21.86 0.7K
10:26 21.87 21.87 21.87 21.87 0.9K
10:27 21.89 21.91 21.89 21.89 2.8K
10:28 21.91 21.91 21.88 21.88 1.4K
10:29 21.90 21.92 21.90 21.92 2.1K
10:30 21.91 21.94 21.89 21.90 7.6K
10:31 21.92 21.98 21.92 21.98 3.0K
10:32 22.01 22.01 22.01 22.01 16.7K
10:33 21.99 22.01 21.99 21.99 3.0K
10:34 22.00 22.05 22.00 22.05 2.0K
10:35 22.03 22.03 21.99 21.99 1.5K
10:36 21.97 22.01 21.97 22.01 1.1K
10:37 22.01 22.01 22.01 22.01 1.0K
10:38 21.99 22.02 21.99 22.02 2.4K
10:40 21.98 21.98 21.97 21.98 2.2K
10:41 21.98 21.98 21.98 21.98 0.1K
10:42 22.00 22.00 21.97 21.99 4.7K
10:43 21.98 22.01 21.98 22.01 7.0K
10:44 21.99 21.99 21.95 21.95 2.4K
10:45 21.94 21.94 21.91 21.91 2.1K
10:46 21.94 21.94 21.86 21.86 3.8K
10:47 21.88 21.88 21.88 21.88 0.9K
10:48 21.89 21.89 21.87 21.89 2.6K
10:49 21.86 21.86 21.86 21.86 2.0K
10:50 21.84 21.84 21.84 21.83 5.1K
10:51 21.83 21.90 21.83 21.90 9.9K
10:52 21.92 21.95 21.92 21.95 5.7K
10:53 21.96 21.97 21.94 21.96 23.4K
10:54 21.96 21.97 21.96 21.97 2.9K
10:55 21.93 21.94 21.93 21.94 13.5K
10:56 21.93 21.93 21.92 21.92 2.2K
10:57 21.89 21.98 21.89 21.95 78.4K
10:58 21.92 21.99 21.92 21.99 5.3K
10:59 21.98 21.98 21.98 21.98 3.9K
11:00 21.93 21.93 21.83 21.83 2.6K
11:01 21.85 21.85 21.82 21.84 1.6K
11:02 21.85 21.86 21.85 21.86 3.9K
11:03 21.85 21.85 21.85 21.85 4.4K
11:04 21.87 21.87 21.85 21.85 2.3K
11:05 21.85 21.87 21.85 21.87 2.0K
11:06 21.83 21.83 21.80 21.80 2.7K
11:07 21.80 21.81 21.80 21.81 2.8K
11:08 21.79 21.79 21.75 21.75 1.4K
11:09 21.74 21.74 21.71 21.72 1.3K
11:10 21.70 21.70 21.68 21.68 2.6K
11:11 21.68 21.68 21.67 21.67 1.3K
11:12 21.70 21.70 21.68 21.68 3.4K
11:13 21.68 21.68 21.67 21.68 1.4K
11:14 21.68 21.68 21.64 21.64 1.5K
11:15 21.64 21.65 21.64 21.65 2.5K
11:16 21.62 21.66 21.62 21.66 4.1K
11:18 21.67 21.68 21.67 21.68 1.3K
11:19 21.67 21.67 21.64 21.66 30.0K
11:20 21.65 21.67 21.65 21.67 2.1K
11:21 21.71 21.74 21.70 21.74 28.6K
11:22 21.74 21.74 21.69 21.70 6.4K
11:24 21.70 21.70 21.70 21.70 0.2K
11:25 21.68 21.68 21.65 21.65 2.3K
11:26 21.67 21.67 21.67 21.67 1.4K
11:28 21.66 21.66 21.66 21.66 0.2K
11:29 21.68 21.69 21.67 21.69 2.2K
11:30 21.67 21.67 21.65 21.65 2.3K
11:31 21.67 21.67 21.67 21.67 0.7K
11:32 21.68 21.73 21.68 21.73 7.3K
11:33 21.74 21.83 21.74 21.83 41.0K
11:34 21.84 21.85 21.83 21.83 23.7K
11:35 21.82 21.84 21.81 21.81 2.0K
11:36 21.81 21.81 21.78 21.78 2.6K
11:37 21.78 21.78 21.78 21.78 1.0K
11:38 21.78 21.78 21.77 21.77 0.5K
11:39 21.78 21.78 21.77 21.77 1.1K
11:40 21.79 21.79 21.73 21.73 3.7K
11:41 21.72 21.72 21.71 21.71 0.7K
11:42 21.71 21.71 21.68 21.68 1.6K
11:44 21.70 21.70 21.68 21.68 1.7K
11:45 21.68 21.68 21.68 21.68 0.2K
11:46 21.65 21.65 21.65 21.65 1.3K
11:47 21.64 21.64 21.63 21.63 1.6K
11:48 21.61 21.62 21.60 21.62 3.9K
11:50 21.62 21.62 21.59 21.60 16.0K
11:51 21.59 21.64 21.59 21.64 3.6K
11:52 21.62 21.62 21.58 21.60 26.4K
11:53 21.62 21.62 21.57 21.57 4.6K
11:54 21.61 21.61 21.61 21.61 0.5K
11:55 21.60 21.60 21.60 21.60 1.0K
11:56 21.59 21.60 21.59 21.60 2.7K
11:57 21.59 21.59 21.59 21.59 0.4K
11:58 21.57 21.57 21.56 21.56 3.0K
11:59 21.57 21.57 21.57 21.57 0.7K
12:00 21.60 21.60 21.60 21.60 7.7K
12:01 21.60 21.64 21.60 21.63 19.1K
12:02 21.61 21.61 21.61 21.61 1.0K
12:03 21.62 21.66 21.60 21.66 36.3K
12:04 21.66 21.66 21.63 21.66 4.7K
12:05 21.69 21.69 21.69 21.69 0.9K
12:06 21.69 21.69 21.66 21.66 22.9K
12:07 21.66 21.66 21.66 21.66 2.3K
12:08 21.67 21.67 21.62 21.63 22.2K
12:09 21.62 21.62 21.61 21.61 1.1K
12:10 21.60 21.60 21.57 21.58 1.6K
12:11 21.56 21.56 21.54 21.54 1.3K
12:12 21.52 21.52 21.52 21.52 0.7K
12:13 21.52 21.52 21.52 21.52 0.4K
12:14 21.53 21.53 21.53 21.53 1.3K
12:15 21.52 21.52 21.52 21.52 0.4K
12:17 21.50 21.50 21.50 21.50 3.0K
12:18 21.52 21.53 21.52 21.53 5.6K
12:19 21.53 21.62 21.53 21.60 47.4K
12:20 21.60 21.60 21.60 21.60 1.8K
12:21 21.59 21.59 21.59 21.59 0.9K
12:22 21.60 21.62 21.60 21.62 2.7K
12:23 21.63 21.63 21.62 21.62 1.0K
12:24 21.62 21.62 21.62 21.62 2.1K
12:27 21.67 21.67 21.64 21.64 1.5K
12:28 21.65 21.65 21.65 21.65 0.2K
12:29 21.63 21.63 21.63 21.63 2.2K
12:30 21.64 21.66 21.64 21.66 2.0K
12:32 21.65 21.65 21.65 21.65 1.0K
12:33 21.65 21.67 21.65 21.67 1.6K
12:34 21.69 21.69 21.69 21.69 0.8K
12:35 21.74 21.74 21.74 21.74 0.4K
12:36 21.74 21.74 21.74 21.74 1.1K
12:37 21.74 21.74 21.73 21.73 2.0K
12:39 21.76 21.76 21.76 21.76 1.9K
12:41 21.72 21.72 21.72 21.72 2.0K
12:42 21.69 21.69 21.69 21.69 0.4K
12:43 21.70 21.70 21.70 21.70 1.5K
12:46 21.70 21.70 21.69 21.69 2.2K
12:47 21.67 21.67 21.65 21.65 2.1K
12:49 21.65 21.65 21.65 21.65 0.4K
12:50 21.63 21.63 21.61 21.62 2.7K
12:51 21.61 21.61 21.59 21.61 3.6K
12:52 21.64 21.65 21.63 21.63 0.9K
12:53 21.66 21.66 21.66 21.66 1.5K
12:54 21.66 21.66 21.66 21.66 0.7K
12:55 21.67 21.67 21.65 21.65 0.7K
12:56 21.65 21.66 21.65 21.66 1.2K
12:57 21.66 21.67 21.66 21.67 4.1K
12:58 21.69 21.70 21.69 21.70 4.7K
12:59 21.70 21.70 21.70 21.70 0.7K
13:00 21.69 21.69 21.68 21.68 2.2K
13:01 21.68 21.70 21.68 21.70 1.3K
13:02 21.70 21.70 21.70 21.70 0.3K
13:03 21.70 21.70 21.67 21.67 17.2K
13:04 21.68 21.75 21.68 21.74 41.6K
13:06 21.75 21.75 21.75 21.75 0.7K
13:07 21.73 21.73 21.73 21.73 1.2K
13:08 21.75 21.79 21.75 21.77 3.1K
13:09 21.77 21.77 21.77 21.77 0.8K
13:10 21.78 21.78 21.77 21.77 0.8K
13:11 21.79 21.79 21.79 21.79 0.3K
13:12 21.77 21.78 21.77 21.78 1.0K
13:13 21.78 21.80 21.77 21.80 10.5K
13:14 21.79 21.79 21.79 21.79 0.5K
13:15 21.80 21.81 21.78 21.78 1.9K
13:16 21.79 21.82 21.79 21.82 1.9K
13:17 21.82 21.82 21.82 21.82 1.8K
13:19 21.83 21.83 21.80 21.80 1.6K
13:20 21.80 21.80 21.79 21.79 0.5K
13:21 21.79 21.79 21.79 21.79 0.7K
13:22 21.79 21.79 21.79 21.79 0.8K
13:23 21.78 21.78 21.78 21.78 0.6K
13:24 21.79 21.79 21.79 21.79 0.6K
13:25 21.80 21.80 21.78 21.79 2.9K
13:27 21.79 21.79 21.76 21.77 3.5K
13:28 21.76 21.77 21.76 21.77 1.4K
13:29 21.76 21.76 21.75 21.75 1.2K
13:30 21.75 21.75 21.75 21.75 0.5K
13:31 21.75 21.76 21.75 21.76 1.4K
13:32 21.77 21.77 21.77 21.77 0.4K
13:33 21.76 21.76 21.76 21.76 0.6K
13:34 21.75 21.75 21.74 21.74 3.1K
13:35 21.74 21.75 21.74 21.75 2.0K
13:36 21.79 21.82 21.79 21.81 20.7K
13:37 21.82 21.82 21.81 21.81 6.3K
13:38 21.81 21.81 21.80 21.80 22.5K
13:39 21.80 21.83 21.79 21.79 46.5K
13:40 21.79 21.79 21.78 21.78 5.9K
13:42 21.79 21.79 21.75 21.75 5.8K
13:43 21.75 21.76 21.75 21.76 1.3K
13:44 21.74 21.74 21.74 21.74 0.9K
13:45 21.74 21.74 21.74 21.74 0.6K
13:48 21.74 21.74 21.72 21.72 1.8K
13:49 21.74 21.74 21.73 21.73 1.3K
13:50 21.72 21.72 21.71 21.71 2.6K
13:51 21.71 21.71 21.71 21.71 1.2K
13:52 21.69 21.70 21.69 21.70 1.1K
13:53 21.71 21.71 21.71 21.71 1.8K
13:56 21.69 21.69 21.67 21.67 0.7K
13:57 21.66 21.68 21.66 21.67 2.5K
13:58 21.67 21.67 21.66 21.66 1.7K
13:59 21.67 21.67 21.67 21.67 3.0K
14:01 21.65 21.65 21.65 21.65 0.3K
14:02 21.63 21.64 21.63 21.64 0.9K
14:03 21.64 21.64 21.57 21.57 3.6K
14:04 21.58 21.58 21.57 21.58 1.8K
14:05 21.58 21.58 21.58 21.58 0.2K
14:06 21.56 21.56 21.56 21.56 1.7K
14:07 21.56 21.56 21.55 21.55 0.6K
14:08 21.56 21.56 21.56 21.56 0.5K
14:09 21.56 21.56 21.56 21.56 0.3K
14:10 21.56 21.57 21.53 21.53 2.6K
14:11 21.52 21.53 21.52 21.53 1.5K
14:13 21.50 21.50 21.50 21.50 0.5K
14:14 21.50 21.50 21.50 21.50 0.3K
14:15 21.52 21.52 21.52 21.52 1.1K
14:16 21.51 21.51 21.49 21.49 2.9K
14:17 21.50 21.50 21.49 21.49 1.8K
14:18 21.50 21.52 21.50 21.52 6.7K
14:20 21.50 21.50 21.50 21.50 2.3K
14:21 21.51 21.51 21.50 21.51 1.6K
14:22 21.51 21.51 21.51 21.51 0.3K
14:23 21.54 21.54 21.53 21.53 1.9K
14:24 21.53 21.53 21.49 21.49 2.5K
14:25 21.49 21.49 21.48 21.48 0.9K
14:26 21.49 21.49 21.46 21.46 2.0K
14:28 21.46 21.46 21.45 21.45 2.1K
14:29 21.46 21.46 21.46 21.46 0.7K
14:30 21.47 21.47 21.46 21.46 2.4K
14:32 21.46 21.47 21.44 21.44 3.3K
14:33 21.45 21.45 21.43 21.43 1.0K
14:34 21.42 21.42 21.42 21.42 1.0K
14:35 21.44 21.45 21.44 21.45 5.0K
14:36 21.47 21.48 21.47 21.48 4.1K
14:37 21.49 21.49 21.48 21.48 0.5K
14:38 21.50 21.51 21.50 21.51 4.8K
14:40 21.50 21.50 21.50 21.50 2.2K
14:41 21.50 21.51 21.50 21.51 5.3K
14:42 21.51 21.51 21.51 21.51 0.5K
14:43 21.51 21.51 21.51 21.51 0.7K
14:44 21.51 21.52 21.50 21.52 5.6K
14:45 21.51 21.51 21.49 21.49 2.8K
14:46 21.50 21.51 21.50 21.51 1.4K
14:48 21.51 21.52 21.50 21.51 5.9K
14:49 21.51 21.51 21.50 21.50 1.7K
14:50 21.50 21.50 21.49 21.49 2.5K
14:52 21.49 21.51 21.49 21.51 2.8K
14:53 21.52 21.52 21.52 21.52 1.5K
14:54 21.52 21.52 21.51 21.51 2.1K
14:55 21.52 21.52 21.52 21.52 1.6K
14:57 21.50 21.50 21.50 21.50 8.3K
14:58 21.50 21.51 21.50 21.51 3.4K
14:59 21.52 21.52 21.51 21.51 1.4K
15:00 21.51 21.53 21.51 21.53 4.7K
15:01 21.53 21.57 21.53 21.56 9.0K
15:02 21.55 21.55 21.55 21.55 1.0K
15:04 21.56 21.58 21.55 21.58 3.2K
15:05 21.57 21.57 21.56 21.57 3.6K
15:07 21.58 21.59 21.58 21.58 2.9K
15:08 21.59 21.59 21.58 21.58 1.4K
15:09 21.58 21.58 21.58 21.58 3.1K
15:10 21.57 21.61 21.57 21.61 2.4K
15:11 21.61 21.62 21.57 21.57 6.9K
15:12 21.58 21.58 21.58 21.58 0.5K
15:13 21.56 21.56 21.56 21.56 0.8K
15:14 21.57 21.57 21.55 21.55 1.8K
15:15 21.54 21.54 21.53 21.53 3.3K
15:16 21.53 21.53 21.51 21.51 2.4K
15:17 21.51 21.51 21.51 21.51 0.4K
15:18 21.51 21.51 21.50 21.51 3.6K
15:19 21.50 21.50 21.50 21.50 1.4K
15:20 21.50 21.50 21.50 21.50 0.6K
15:21 21.49 21.49 21.48 21.48 2.4K
15:22 21.48 21.50 21.48 21.50 5.2K
15:23 21.49 21.50 21.49 21.49 2.7K
15:24 21.47 21.47 21.47 21.47 0.4K
15:25 21.49 21.49 21.47 21.47 3.4K
15:26 21.48 21.49 21.48 21.49 4.6K
15:27 21.49 21.49 21.49 21.49 2.1K
15:28 21.49 21.51 21.49 21.49 6.5K
15:29 21.49 21.49 21.48 21.48 3.2K
15:31 21.48 21.48 21.48 21.48 1.6K
15:32 21.50 21.50 21.49 21.49 5.0K
15:33 21.50 21.50 21.50 21.50 2.9K
15:34 21.50 21.50 21.50 21.50 5.0K
15:35 21.51 21.51 21.50 21.51 8.2K
15:36 21.51 21.51 21.51 21.51 3.1K
15:37 21.51 21.51 21.51 21.51 0.8K
15:38 21.50 21.51 21.50 21.50 6.8K
15:39 21.49 21.50 21.49 21.50 9.4K
15:40 21.50 21.50 21.50 21.50 2.8K
15:41 21.50 21.50 21.47 21.48 7.7K
15:42 21.46 21.47 21.46 21.47 0.6K
15:43 21.47 21.47 21.45 21.47 10.8K
15:44 21.48 21.48 21.48 21.48 1.2K
15:45 21.49 21.49 21.48 21.48 4.1K
15:46 21.48 21.49 21.48 21.48 22.3K
15:47 21.48 21.48 21.47 21.48 3.7K
15:48 21.49 21.49 21.49 21.49 3.9K
15:49 21.48 21.53 21.48 21.52 6.8K
15:50 21.53 21.54 21.53 21.53 7.9K
15:51 21.53 21.54 21.52 21.52 7.1K
15:53 21.52 21.52 21.50 21.50 7.2K
15:54 21.50 21.52 21.50 21.51 27.9K
15:55 21.53 21.53 21.52 21.53 9.9K
15:56 21.53 21.56 21.53 21.56 16.1K
15:57 21.57 21.57 21.56 21.57 28.0K
15:58 21.57 21.58 21.56 21.57 23.1K
15:59 21.58 21.60 21.58 21.59 589.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available