Acadia Healthcare

ACHC
🏛️ usa →
24.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.49 21.50 21.49 21.50 12.7K
09:31 21.54 21.54 21.54 21.54 1.0K
09:32 21.54 21.75 21.54 21.54 2.6K
09:34 21.55 21.55 21.55 21.55 1.2K
09:35 21.59 21.59 21.59 21.59 0.7K
09:36 21.59 21.59 21.59 21.59 0.5K
09:37 21.61 21.61 21.56 21.56 1.3K
09:38 21.56 21.56 21.56 21.56 0.3K
09:39 21.58 21.58 21.56 21.56 0.8K
09:41 21.48 21.48 21.48 21.48 0.3K
09:42 21.48 21.48 21.48 21.48 0.4K
09:44 21.54 21.64 21.54 21.63 11.1K
09:45 21.67 21.67 21.61 21.65 5.8K
09:47 21.65 21.65 21.65 21.65 1.2K
09:48 21.66 21.66 21.66 21.66 1.7K
09:49 21.68 21.68 21.68 21.68 1.7K
09:50 21.69 21.74 21.69 21.74 3.1K
09:51 21.70 21.70 21.70 21.70 3.3K
09:53 21.73 21.73 21.73 21.73 0.9K
09:54 21.73 21.73 21.73 21.73 0.2K
09:55 21.68 21.68 21.68 21.68 3.8K
09:56 21.68 21.68 21.68 21.68 1.9K
09:57 21.67 21.67 21.67 21.67 2.0K
09:58 21.70 21.70 21.70 21.70 0.4K
09:59 21.65 21.68 21.65 21.67 9.7K
10:00 21.68 21.72 21.68 21.72 3.2K
10:01 21.70 21.70 21.70 21.70 0.3K
10:02 21.65 21.67 21.65 21.67 3.3K
10:03 21.64 21.69 21.64 21.69 2.3K
10:05 21.68 21.68 21.67 21.67 7.3K
10:06 21.75 21.76 21.75 21.76 7.2K
10:07 21.77 21.77 21.69 21.69 5.8K
10:08 21.68 21.69 21.68 21.69 0.6K
10:09 21.69 21.78 21.69 21.69 42.4K
10:10 21.72 21.72 21.72 21.72 1.1K
10:11 21.72 21.76 21.72 21.76 2.2K
10:12 21.78 21.78 21.78 21.78 1.0K
10:13 21.83 21.83 21.83 21.83 1.3K
10:15 21.82 21.82 21.78 21.78 0.8K
10:16 21.78 21.78 21.69 21.69 3.6K
10:17 21.65 21.65 21.65 21.65 0.7K
10:18 21.68 21.72 21.66 21.72 2.5K
10:19 21.68 21.68 21.64 21.64 1.9K
10:20 21.64 21.64 21.63 21.63 2.5K
10:22 21.64 21.64 21.61 21.64 1.8K
10:23 21.62 21.62 21.60 21.60 0.7K
10:24 21.58 21.58 21.58 21.58 1.5K
10:25 21.56 21.56 21.56 21.56 0.7K
10:26 21.54 21.54 21.54 21.54 23.0K
10:27 21.54 21.55 21.53 21.53 2.2K
10:28 21.50 21.52 21.49 21.52 2.0K
10:29 21.50 21.50 21.50 21.50 0.4K
10:30 21.47 21.47 21.47 21.47 2.0K
10:32 21.46 21.47 21.46 21.47 1.7K
10:33 21.47 21.48 21.47 21.48 0.4K
10:34 21.50 21.50 21.50 21.50 0.8K
10:35 21.52 21.54 21.52 21.54 0.5K
10:36 21.54 21.56 21.54 21.56 1.7K
10:37 21.51 21.53 21.49 21.50 1.3K
10:38 21.50 21.50 21.50 21.50 0.3K
10:39 21.53 21.53 21.53 21.53 0.5K
10:40 21.50 21.50 21.50 21.50 0.5K
10:42 21.47 21.47 21.45 21.45 1.6K
10:43 21.45 21.46 21.45 21.46 1.0K
10:44 21.48 21.48 21.48 21.48 1.4K
10:45 21.41 21.41 21.41 21.41 0.6K
10:46 21.42 21.42 21.42 21.42 1.3K
10:49 21.44 21.44 21.44 21.44 1.4K
10:50 21.44 21.44 21.41 21.42 14.2K
10:51 21.42 21.43 21.40 21.40 17.2K
10:52 21.39 21.43 21.39 21.43 3.3K
10:53 21.44 21.51 21.44 21.48 43.7K
10:54 21.49 21.52 21.49 21.52 22.3K
10:55 21.52 21.52 21.45 21.45 7.9K
10:56 21.48 21.48 21.48 21.48 4.4K
10:57 21.46 21.46 21.42 21.42 5.9K
10:58 21.44 21.44 21.44 21.44 0.7K
11:00 21.46 21.46 21.43 21.43 2.2K
11:01 21.42 21.42 21.42 21.42 1.0K
11:02 21.42 21.47 21.42 21.45 5.8K
11:04 21.47 21.50 21.47 21.50 4.5K
11:05 21.50 21.50 21.50 21.50 0.7K
11:06 21.52 21.54 21.50 21.50 3.5K
11:07 21.47 21.47 21.47 21.47 0.9K
11:08 21.46 21.46 21.46 21.46 0.8K
11:09 21.50 21.50 21.50 21.50 0.3K
11:10 21.51 21.51 21.51 21.51 0.2K
11:11 21.50 21.51 21.49 21.50 16.4K
11:12 21.49 21.49 21.49 21.49 1.2K
11:13 21.49 21.50 21.48 21.50 17.1K
11:15 21.54 21.57 21.54 21.55 6.7K
11:16 21.58 21.58 21.54 21.54 5.7K
11:17 21.55 21.55 21.55 21.55 1.1K
11:19 21.51 21.52 21.51 21.51 4.8K
11:21 21.51 21.51 21.51 21.51 3.7K
11:22 21.50 21.50 21.46 21.46 6.7K
11:25 21.47 21.49 21.47 21.48 1.7K
11:26 21.47 21.48 21.47 21.48 1.3K
11:27 21.45 21.45 21.44 21.44 2.5K
11:29 21.43 21.43 21.42 21.42 1.6K
11:30 21.39 21.39 21.39 21.39 2.3K
11:33 21.41 21.41 21.39 21.39 1.6K
11:34 21.38 21.38 21.37 21.37 2.4K
11:36 21.35 21.39 21.35 21.39 43.1K
11:37 21.37 21.37 21.37 21.37 2.7K
11:38 21.39 21.43 21.39 21.43 13.9K
11:39 21.43 21.47 21.43 21.47 11.6K
11:40 21.48 21.49 21.45 21.45 9.8K
11:41 21.43 21.43 21.43 21.43 2.0K
11:42 21.47 21.47 21.47 21.47 3.8K
11:43 21.49 21.49 21.48 21.48 6.2K
11:45 21.52 21.52 21.52 21.52 0.8K
11:47 21.50 21.60 21.50 21.58 57.1K
11:48 21.56 21.56 21.55 21.56 1.1K
11:49 21.56 21.56 21.56 21.56 1.0K
11:50 21.56 21.58 21.56 21.56 2.2K
11:51 21.56 21.56 21.55 21.55 0.6K
11:52 21.57 21.57 21.57 21.57 0.9K
11:53 21.56 21.56 21.52 21.52 3.6K
11:54 21.51 21.51 21.51 21.51 0.3K
11:55 21.51 21.51 21.50 21.51 2.4K
11:56 21.48 21.48 21.48 21.48 1.4K
11:57 21.48 21.48 21.48 21.48 0.8K
11:58 21.47 21.47 21.47 21.47 2.5K
11:59 21.44 21.44 21.44 21.44 1.6K
12:00 21.47 21.47 21.47 21.47 2.1K
12:01 21.52 21.52 21.49 21.49 2.4K
12:02 21.52 21.52 21.52 21.52 0.6K
12:03 21.51 21.51 21.51 21.51 0.6K
12:04 21.52 21.52 21.51 21.51 6.1K
12:05 21.52 21.53 21.51 21.51 5.7K
12:07 21.51 21.51 21.51 21.51 1.0K
12:08 21.51 21.51 21.50 21.50 2.2K
12:09 21.51 21.51 21.51 21.51 2.2K
12:10 21.50 21.50 21.50 21.50 1.8K
12:12 21.51 21.51 21.51 21.51 1.6K
12:14 21.53 21.53 21.53 21.53 0.1K
12:15 21.53 21.53 21.52 21.52 2.8K
12:16 21.50 21.52 21.50 21.52 2.4K
12:17 21.53 21.53 21.53 21.53 0.6K
12:18 21.53 21.53 21.52 21.52 0.6K
12:19 21.53 21.53 21.52 21.52 1.1K
12:20 21.52 21.52 21.52 21.52 1.0K
12:21 21.52 21.52 21.50 21.50 1.1K
12:23 21.50 21.51 21.50 21.51 0.9K
12:24 21.52 21.52 21.52 21.52 0.2K
12:25 21.51 21.53 21.51 21.53 2.0K
12:26 21.52 21.52 21.52 21.52 1.6K
12:27 21.52 21.52 21.52 21.52 0.5K
12:28 21.52 21.52 21.49 21.49 2.2K
12:29 21.48 21.48 21.48 21.48 1.2K
12:31 21.48 21.48 21.48 21.48 0.2K
12:32 21.48 21.49 21.48 21.49 2.2K
12:33 21.47 21.47 21.45 21.45 2.6K
12:34 21.44 21.45 21.44 21.45 1.1K
12:35 21.46 21.46 21.46 21.46 0.9K
12:36 21.47 21.47 21.46 21.46 6.2K
12:37 21.48 21.49 21.48 21.49 4.5K
12:38 21.49 21.49 21.48 21.48 4.2K
12:39 21.48 21.48 21.48 21.48 0.3K
12:40 21.48 21.48 21.44 21.44 7.1K
12:41 21.44 21.44 21.43 21.44 5.8K
12:42 21.44 21.44 21.44 21.44 0.9K
12:43 21.45 21.45 21.45 21.45 1.7K
12:44 21.47 21.47 21.47 21.47 0.3K
12:45 21.48 21.48 21.48 21.48 0.1K
12:46 21.47 21.48 21.46 21.46 18.6K
12:47 21.46 21.46 21.44 21.44 3.2K
12:48 21.44 21.44 21.44 21.44 0.6K
12:49 21.44 21.45 21.43 21.43 1.3K
12:50 21.44 21.44 21.44 21.44 0.3K
12:51 21.44 21.44 21.44 21.44 0.3K
12:52 21.43 21.43 21.43 21.43 1.0K
12:53 21.44 21.44 21.43 21.43 4.5K
12:54 21.42 21.44 21.42 21.44 16.1K
12:55 21.47 21.47 21.46 21.46 1.2K
12:58 21.45 21.45 21.45 21.45 3.4K
12:59 21.45 21.45 21.44 21.44 6.4K
13:00 21.45 21.45 21.44 21.44 1.8K
13:01 21.44 21.45 21.43 21.45 10.6K
13:02 21.44 21.44 21.44 21.44 0.9K
13:04 21.44 21.44 21.44 21.44 0.4K
13:05 21.44 21.45 21.44 21.45 0.7K
13:06 21.46 21.46 21.46 21.46 4.9K
13:07 21.46 21.50 21.46 21.50 6.2K
13:08 21.49 21.50 21.49 21.50 3.8K
13:10 21.50 21.50 21.50 21.50 1.7K
13:11 21.50 21.50 21.49 21.49 0.4K
13:12 21.49 21.51 21.49 21.51 3.4K
13:13 21.52 21.52 21.52 21.52 1.6K
13:15 21.51 21.51 21.51 21.51 0.3K
13:16 21.52 21.52 21.52 21.52 0.6K
13:17 21.54 21.59 21.54 21.58 36.2K
13:18 21.60 21.61 21.60 21.61 5.9K
13:20 21.65 21.65 21.64 21.64 2.2K
13:21 21.63 21.63 21.61 21.61 5.7K
13:22 21.61 21.61 21.61 21.61 1.4K
13:23 21.60 21.60 21.58 21.58 2.2K
13:24 21.57 21.57 21.56 21.56 0.8K
13:25 21.55 21.55 21.54 21.54 3.3K
13:26 21.53 21.53 21.53 21.53 0.9K
13:27 21.52 21.52 21.51 21.51 1.5K
13:28 21.50 21.51 21.50 21.51 2.1K
13:29 21.52 21.52 21.52 21.52 0.6K
13:30 21.51 21.51 21.51 21.51 0.9K
13:31 21.51 21.51 21.51 21.51 2.0K
13:32 21.52 21.52 21.52 21.52 0.2K
13:33 21.51 21.52 21.51 21.52 1.5K
13:34 21.51 21.52 21.51 21.51 6.8K
13:35 21.51 21.51 21.51 21.51 4.2K
13:36 21.52 21.54 21.52 21.53 17.6K
13:37 21.50 21.51 21.50 21.51 2.4K
13:38 21.50 21.52 21.49 21.49 2.7K
13:39 21.50 21.50 21.50 21.50 0.4K
13:40 21.51 21.51 21.47 21.47 7.3K
13:41 21.47 21.47 21.47 21.47 1.6K
13:42 21.46 21.47 21.46 21.47 0.9K
13:43 21.47 21.52 21.47 21.52 4.2K
13:44 21.51 21.52 21.50 21.52 11.3K
13:45 21.53 21.57 21.53 21.57 7.3K
13:46 21.54 21.54 21.54 21.54 0.9K
13:47 21.55 21.55 21.53 21.53 3.4K
13:48 21.54 21.54 21.53 21.53 3.7K
13:50 21.52 21.53 21.52 21.52 4.5K
13:51 21.54 21.54 21.52 21.52 5.0K
13:54 21.53 21.53 21.52 21.53 1.8K
13:55 21.53 21.53 21.52 21.52 3.9K
13:56 21.51 21.52 21.51 21.52 1.5K
13:58 21.53 21.53 21.52 21.52 0.6K
13:59 21.51 21.53 21.51 21.53 9.9K
14:00 21.52 21.52 21.51 21.51 5.0K
14:01 21.51 21.51 21.49 21.49 2.3K
14:02 21.48 21.48 21.47 21.47 2.7K
14:03 21.45 21.45 21.44 21.44 2.6K
14:04 21.44 21.44 21.44 21.44 0.3K
14:05 21.41 21.42 21.39 21.39 4.1K
14:06 21.40 21.40 21.40 21.40 0.9K
14:07 21.38 21.38 21.37 21.37 1.7K
14:08 21.38 21.39 21.38 21.38 1.5K
14:09 21.38 21.38 21.37 21.37 2.6K
14:10 21.36 21.36 21.36 21.36 0.6K
14:11 21.36 21.36 21.35 21.35 2.6K
14:13 21.35 21.35 21.35 21.35 1.8K
14:14 21.35 21.35 21.35 21.35 1.6K
14:15 21.34 21.35 21.33 21.35 3.8K
14:17 21.35 21.36 21.35 21.36 1.4K
14:18 21.36 21.38 21.36 21.36 5.4K
14:19 21.34 21.34 21.34 21.34 1.9K
14:20 21.34 21.34 21.34 21.34 0.2K
14:21 21.34 21.34 21.34 21.34 1.6K
14:22 21.32 21.32 21.32 21.32 1.5K
14:23 21.33 21.34 21.33 21.34 2.9K
14:24 21.34 21.36 21.34 21.36 6.2K
14:25 21.35 21.37 21.35 21.36 3.8K
14:26 21.36 21.37 21.35 21.35 6.4K
14:27 21.35 21.35 21.35 21.35 1.6K
14:28 21.36 21.36 21.36 21.36 0.5K
14:29 21.36 21.38 21.36 21.37 8.9K
14:30 21.36 21.36 21.36 21.36 1.7K
14:31 21.36 21.37 21.36 21.37 1.6K
14:32 21.35 21.35 21.35 21.35 4.5K
14:34 21.38 21.39 21.37 21.39 17.6K
14:35 21.37 21.39 21.37 21.39 1.2K
14:36 21.42 21.44 21.42 21.44 0.8K
14:37 21.44 21.44 21.43 21.43 5.7K
14:38 21.43 21.43 21.42 21.42 6.1K
14:39 21.42 21.43 21.42 21.43 5.7K
14:40 21.45 21.45 21.45 21.45 0.5K
14:41 21.44 21.44 21.44 21.44 2.7K
14:42 21.43 21.43 21.42 21.42 3.0K
14:43 21.42 21.42 21.42 21.42 0.7K
14:44 21.42 21.42 21.42 21.42 1.1K
14:45 21.43 21.43 21.42 21.42 11.5K
14:46 21.42 21.44 21.42 21.44 6.7K
14:48 21.44 21.46 21.44 21.46 8.6K
14:49 21.46 21.46 21.45 21.45 10.9K
14:50 21.44 21.44 21.44 21.44 2.6K
14:51 21.44 21.44 21.40 21.42 30.1K
14:52 21.42 21.42 21.42 21.42 1.9K
14:53 21.41 21.41 21.41 21.41 1.4K
14:54 21.40 21.41 21.40 21.40 1.0K
14:55 21.41 21.41 21.40 21.40 0.7K
14:56 21.41 21.41 21.37 21.38 8.8K
14:57 21.37 21.37 21.35 21.35 2.8K
14:58 21.34 21.34 21.34 21.34 0.4K
14:59 21.34 21.35 21.34 21.35 0.7K
15:00 21.34 21.37 21.34 21.37 1.6K
15:01 21.36 21.36 21.36 21.36 10.9K
15:02 21.37 21.40 21.37 21.40 12.9K
15:03 21.38 21.43 21.38 21.42 23.3K
15:04 21.42 21.42 21.41 21.41 3.8K
15:05 21.41 21.45 21.41 21.45 2.5K
15:06 21.45 21.46 21.45 21.45 1.2K
15:07 21.46 21.46 21.45 21.45 3.0K
15:08 21.44 21.44 21.43 21.43 3.9K
15:09 21.42 21.42 21.42 21.42 1.5K
15:10 21.41 21.41 21.40 21.40 2.3K
15:11 21.41 21.41 21.41 21.41 1.4K
15:12 21.41 21.41 21.40 21.41 0.8K
15:13 21.41 21.42 21.39 21.39 11.9K
15:14 21.40 21.40 21.39 21.39 10.4K
15:15 21.40 21.40 21.38 21.38 4.3K
15:16 21.38 21.38 21.38 21.38 0.4K
15:17 21.38 21.38 21.38 21.38 4.1K
15:18 21.38 21.40 21.38 21.40 3.0K
15:19 21.38 21.42 21.38 21.42 8.6K
15:21 21.42 21.42 21.41 21.41 3.2K
15:22 21.41 21.41 21.40 21.40 2.7K
15:23 21.40 21.40 21.38 21.38 5.6K
15:24 21.37 21.38 21.37 21.38 2.0K
15:25 21.38 21.38 21.38 21.38 1.1K
15:26 21.39 21.39 21.37 21.37 2.3K
15:27 21.35 21.36 21.35 21.35 7.8K
15:28 21.35 21.35 21.35 21.35 1.2K
15:29 21.36 21.36 21.35 21.36 1.2K
15:30 21.35 21.36 21.35 21.35 6.3K
15:31 21.36 21.36 21.36 21.36 3.2K
15:32 21.35 21.36 21.35 21.36 5.7K
15:33 21.37 21.37 21.36 21.36 5.9K
15:34 21.36 21.36 21.35 21.35 1.0K
15:35 21.36 21.36 21.35 21.35 4.9K
15:36 21.36 21.36 21.36 21.36 1.8K
15:37 21.36 21.37 21.36 21.37 4.3K
15:38 21.36 21.36 21.36 21.36 3.8K
15:39 21.37 21.38 21.37 21.37 6.4K
15:40 21.36 21.37 21.35 21.35 16.8K
15:41 21.35 21.35 21.34 21.35 10.6K
15:42 21.35 21.35 21.34 21.35 10.3K
15:44 21.36 21.37 21.36 21.37 4.6K
15:45 21.36 21.39 21.36 21.39 7.1K
15:46 21.39 21.39 21.39 21.39 6.7K
15:47 21.39 21.39 21.38 21.39 3.0K
15:48 21.38 21.40 21.38 21.40 5.1K
15:49 21.40 21.41 21.38 21.38 19.4K
15:50 21.38 21.39 21.38 21.39 0.9K
15:51 21.38 21.39 21.38 21.39 6.3K
15:52 21.39 21.40 21.38 21.39 17.0K
15:53 21.38 21.38 21.36 21.38 13.7K
15:54 21.38 21.38 21.36 21.37 10.0K
15:55 21.38 21.38 21.37 21.37 11.3K
15:56 21.38 21.38 21.37 21.38 30.0K
15:57 21.38 21.38 21.34 21.34 19.5K
15:58 21.35 21.35 21.32 21.33 30.3K
15:59 21.33 21.33 21.30 21.30 256.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available