Acadia Healthcare

ACHC
🏛️ usa →
24.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.60 22.76 22.55 22.76 71.1K
09:31 22.79 22.79 22.39 22.39 5.3K
09:32 22.45 22.45 22.31 22.44 4.2K
09:33 22.44 22.55 22.44 22.55 2.0K
09:34 22.58 22.65 22.57 22.65 4.8K
09:35 22.74 22.74 22.67 22.67 4.0K
09:36 22.67 22.67 22.67 22.67 0.4K
09:37 22.67 22.67 22.62 22.65 4.5K
09:38 22.63 22.63 22.59 22.59 1.1K
09:39 22.67 22.67 22.56 22.56 3.3K
09:40 22.55 22.56 22.54 22.55 2.6K
09:41 22.55 22.55 22.55 22.55 0.4K
09:42 22.51 22.51 22.42 22.42 5.2K
09:43 22.44 22.49 22.43 22.43 7.2K
09:44 22.44 22.44 22.39 22.42 6.1K
09:45 22.44 22.44 22.44 22.44 1.1K
09:46 22.42 22.44 22.34 22.44 5.5K
09:47 22.44 22.45 22.43 22.45 1.5K
09:48 22.45 22.56 22.45 22.54 16.2K
09:49 22.60 22.63 22.60 22.60 3.3K
09:50 22.53 22.55 22.53 22.55 1.0K
09:51 22.57 22.62 22.57 22.57 3.8K
09:52 22.59 22.62 22.51 22.51 3.8K
09:53 22.55 22.55 22.48 22.48 2.3K
09:54 22.44 22.49 22.44 22.49 3.6K
09:56 22.48 22.48 22.48 22.48 15.5K
09:57 22.47 22.50 22.44 22.48 35.2K
09:58 22.47 22.48 22.43 22.45 13.6K
09:59 22.45 22.45 22.35 22.35 14.4K
10:00 22.33 22.33 22.25 22.25 11.4K
10:01 22.23 22.25 22.22 22.23 9.1K
10:02 22.21 22.21 22.13 22.13 4.2K
10:03 22.12 22.15 22.07 22.07 5.9K
10:04 22.09 22.09 22.07 22.07 7.2K
10:05 22.07 22.08 22.07 22.08 8.2K
10:06 22.08 22.17 22.08 22.17 16.7K
10:07 22.16 22.16 22.12 22.13 3.9K
10:08 22.15 22.19 22.15 22.19 4.7K
10:09 22.15 22.15 22.10 22.10 2.2K
10:10 22.06 22.07 22.06 22.07 2.4K
10:11 22.06 22.06 22.02 22.02 6.7K
10:12 22.02 22.03 21.99 21.99 3.8K
10:13 21.94 22.00 21.91 22.00 11.3K
10:14 21.94 22.05 21.94 22.05 3.3K
10:15 22.05 22.05 22.05 22.05 1.0K
10:16 22.03 22.10 22.01 22.09 67.7K
10:17 22.06 22.06 22.00 22.00 35.6K
10:18 22.00 22.04 21.99 22.04 24.9K
10:19 22.04 22.06 22.02 22.03 5.9K
10:20 22.00 22.02 22.00 22.02 19.2K
10:21 22.02 22.05 22.01 22.01 12.7K
10:22 22.00 22.04 22.00 22.04 8.4K
10:23 22.00 22.01 22.00 22.01 12.5K
10:24 22.00 22.01 22.00 22.00 5.6K
10:25 22.00 22.01 22.00 22.01 4.2K
10:26 22.01 22.01 22.00 22.00 14.7K
10:27 22.00 22.01 21.88 21.95 140.0K
10:28 21.93 22.00 21.93 22.00 10.6K
10:29 22.00 22.02 22.00 22.02 2.7K
10:30 22.00 22.01 21.99 21.99 6.6K
10:31 21.99 22.00 21.91 21.96 6.8K
10:32 21.98 21.98 21.95 21.95 2.5K
10:33 21.94 21.94 21.89 21.90 4.2K
10:34 21.86 21.86 21.80 21.83 3.0K
10:35 21.82 21.84 21.80 21.84 3.2K
10:36 21.84 21.87 21.84 21.86 5.3K
10:37 21.88 21.88 21.85 21.87 5.8K
10:38 21.89 21.89 21.88 21.88 3.8K
10:39 21.86 21.90 21.86 21.90 4.7K
10:40 21.90 21.91 21.88 21.91 4.4K
10:41 21.90 21.91 21.87 21.89 4.8K
10:42 21.88 21.88 21.83 21.83 5.8K
10:43 21.82 21.82 21.79 21.82 1.4K
10:44 21.80 21.81 21.75 21.75 3.7K
10:45 21.70 21.71 21.55 21.55 10.9K
10:46 21.58 21.61 21.56 21.60 6.0K
10:47 21.61 21.70 21.61 21.70 5.4K
10:48 21.70 21.71 21.70 21.70 5.4K
10:49 21.70 21.72 21.68 21.72 2.7K
10:50 21.72 21.72 21.67 21.68 2.5K
10:51 21.69 21.77 21.69 21.77 7.7K
10:52 21.77 21.80 21.70 21.79 7.8K
10:53 21.79 21.79 21.79 21.79 1.7K
10:54 21.80 21.80 21.80 21.80 1.3K
10:55 21.83 21.84 21.83 21.84 2.2K
10:56 21.84 21.88 21.84 21.84 4.9K
10:57 21.84 21.84 21.82 21.84 70.4K
10:58 21.84 21.89 21.84 21.89 68.2K
10:59 21.89 21.94 21.89 21.90 39.8K
11:00 21.89 21.93 21.89 21.93 10.1K
11:01 21.96 22.01 21.96 22.01 9.9K
11:02 22.01 22.01 21.96 21.98 26.7K
11:03 21.99 21.99 21.97 21.97 17.8K
11:04 21.95 22.00 21.95 21.97 17.2K
11:05 21.91 21.93 21.91 21.93 6.4K
11:06 21.92 21.92 21.85 21.87 6.8K
11:07 21.85 21.85 21.73 21.73 5.9K
11:08 21.76 21.78 21.73 21.73 4.5K
11:09 21.75 21.77 21.75 21.76 3.1K
11:10 21.77 21.77 21.75 21.75 3.2K
11:11 21.77 21.77 21.71 21.71 7.6K
11:12 21.73 21.83 21.73 21.75 42.3K
11:13 21.75 21.75 21.66 21.70 67.9K
11:14 21.70 21.76 21.69 21.75 20.5K
11:15 21.74 21.74 21.70 21.72 13.9K
11:16 21.73 21.75 21.72 21.73 18.8K
11:17 21.75 21.85 21.75 21.80 34.1K
11:18 21.78 21.85 21.78 21.82 6.1K
11:19 21.79 21.79 21.79 21.79 2.9K
11:20 21.81 21.82 21.73 21.73 5.7K
11:21 21.75 21.78 21.75 21.78 3.1K
11:22 21.75 21.75 21.69 21.71 24.2K
11:23 21.71 21.71 21.69 21.70 6.8K
11:24 21.71 21.71 21.69 21.69 2.7K
11:25 21.71 21.72 21.70 21.72 3.4K
11:26 21.73 21.83 21.73 21.83 5.8K
11:27 21.82 21.87 21.82 21.87 6.4K
11:28 21.86 21.86 21.86 21.86 4.0K
11:29 21.79 21.81 21.79 21.81 3.4K
11:30 21.78 21.80 21.78 21.79 3.5K
11:31 21.79 21.79 21.78 21.78 4.0K
11:32 21.77 21.82 21.76 21.82 8.6K
11:33 21.82 21.83 21.79 21.79 7.8K
11:34 21.79 21.82 21.79 21.82 3.8K
11:35 21.82 21.82 21.78 21.78 6.3K
11:36 21.79 21.79 21.78 21.79 6.3K
11:37 21.78 21.80 21.75 21.80 4.5K
11:38 21.80 21.84 21.80 21.84 3.6K
11:39 21.85 21.85 21.84 21.84 5.1K
11:40 21.83 21.85 21.83 21.85 2.9K
11:41 21.84 21.84 21.84 21.84 2.0K
11:42 21.84 21.84 21.81 21.81 3.1K
11:43 21.80 21.82 21.79 21.79 4.1K
11:44 21.78 21.81 21.78 21.80 2.4K
11:45 21.80 21.83 21.80 21.83 6.6K
11:46 21.82 21.83 21.82 21.83 4.3K
11:47 21.83 21.83 21.80 21.80 4.3K
11:48 21.81 21.81 21.80 21.80 2.1K
11:49 21.80 21.83 21.80 21.82 4.1K
11:50 21.80 21.81 21.79 21.81 4.9K
11:51 21.80 21.80 21.78 21.78 2.7K
11:52 21.77 21.77 21.74 21.76 6.7K
11:53 21.73 21.75 21.73 21.75 1.1K
11:54 21.73 21.74 21.70 21.70 4.7K
11:55 21.72 21.76 21.72 21.76 6.3K
11:56 21.74 21.74 21.73 21.74 3.6K
11:57 21.74 21.74 21.72 21.72 2.5K
11:58 21.71 21.72 21.71 21.71 4.3K
11:59 21.71 21.71 21.71 21.71 1.9K
12:00 21.72 21.74 21.72 21.74 6.8K
12:01 21.75 21.82 21.75 21.80 4.0K
12:02 21.81 21.81 21.77 21.78 46.4K
12:03 21.80 21.80 21.79 21.79 39.5K
12:04 21.80 21.80 21.74 21.74 5.3K
12:05 21.73 21.73 21.71 21.71 3.3K
12:06 21.71 21.71 21.68 21.68 4.9K
12:07 21.68 21.68 21.66 21.67 4.0K
12:08 21.67 21.67 21.63 21.63 3.0K
12:09 21.63 21.63 21.60 21.62 8.3K
12:10 21.63 21.63 21.61 21.63 1.1K
12:11 21.63 21.65 21.63 21.65 3.3K
12:12 21.68 21.68 21.65 21.65 12.1K
12:13 21.66 21.68 21.66 21.68 9.7K
12:14 21.68 21.68 21.66 21.66 3.2K
12:15 21.67 21.67 21.66 21.67 2.5K
12:16 21.67 21.67 21.67 21.67 0.9K
12:17 21.65 21.67 21.63 21.65 19.8K
12:18 21.65 21.65 21.64 21.64 3.9K
12:19 21.64 21.65 21.64 21.65 2.5K
12:20 21.64 21.64 21.63 21.63 3.8K
12:21 21.63 21.63 21.63 21.63 0.4K
12:22 21.62 21.63 21.62 21.63 3.1K
12:23 21.62 21.63 21.62 21.63 3.9K
12:24 21.62 21.62 21.58 21.61 5.9K
12:25 21.62 21.67 21.62 21.67 5.2K
12:26 21.70 21.70 21.70 21.70 1.3K
12:27 21.71 21.71 21.69 21.69 2.2K
12:28 21.69 21.71 21.69 21.71 2.8K
12:29 21.71 21.71 21.71 21.71 0.2K
12:30 21.73 21.73 21.73 21.73 3.0K
12:31 21.72 21.72 21.72 21.72 0.6K
12:32 21.73 21.78 21.73 21.78 3.7K
12:33 21.77 21.77 21.76 21.76 4.0K
12:34 21.74 21.74 21.70 21.70 4.1K
12:35 21.73 21.73 21.73 21.73 1.9K
12:36 21.73 21.73 21.69 21.69 3.8K
12:37 21.70 21.71 21.69 21.71 2.9K
12:39 21.73 21.73 21.68 21.68 2.9K
12:40 21.68 21.68 21.68 21.68 0.5K
12:41 21.70 21.70 21.69 21.69 3.8K
12:42 21.69 21.69 21.68 21.68 2.7K
12:43 21.68 21.72 21.68 21.72 4.9K
12:44 21.69 21.71 21.68 21.68 2.7K
12:45 21.69 21.70 21.68 21.68 2.8K
12:46 21.70 21.71 21.70 21.70 1.4K
12:47 21.71 21.71 21.70 21.70 0.7K
12:48 21.73 21.73 21.73 21.73 3.9K
12:49 21.73 21.75 21.73 21.74 4.0K
12:50 21.78 21.79 21.78 21.79 0.8K
12:51 21.78 21.80 21.78 21.80 2.7K
12:52 21.80 21.80 21.80 21.80 0.5K
12:53 21.79 21.79 21.75 21.75 3.0K
12:54 21.75 21.75 21.75 21.75 1.4K
12:55 21.75 21.75 21.75 21.75 1.8K
12:56 21.75 21.76 21.75 21.76 2.7K
12:57 21.77 21.77 21.77 21.77 2.3K
12:59 21.78 21.78 21.77 21.77 1.8K
13:00 21.75 21.75 21.73 21.73 3.2K
13:01 21.74 21.77 21.74 21.75 5.7K
13:02 21.76 21.78 21.76 21.78 2.7K
13:03 21.78 21.79 21.78 21.79 0.9K
13:04 21.79 21.79 21.74 21.74 2.6K
13:05 21.73 21.74 21.69 21.69 4.0K
13:06 21.69 21.69 21.66 21.67 3.8K
13:07 21.65 21.65 21.58 21.58 5.8K
13:08 21.57 21.57 21.56 21.56 3.6K
13:09 21.56 21.56 21.49 21.49 4.5K
13:10 21.48 21.48 21.47 21.47 2.2K
13:11 21.45 21.45 21.45 21.45 1.0K
13:12 21.45 21.45 21.41 21.42 21.3K
13:13 21.41 21.42 21.40 21.40 2.6K
13:14 21.38 21.38 21.35 21.35 2.2K
13:15 21.34 21.35 21.32 21.32 4.4K
13:16 21.31 21.33 21.31 21.33 1.9K
13:17 21.33 21.33 21.33 21.33 1.2K
13:18 21.33 21.33 21.31 21.31 4.2K
13:19 21.31 21.34 21.31 21.34 10.1K
13:20 21.34 21.34 21.31 21.31 4.2K
13:21 21.32 21.33 21.32 21.33 0.8K
13:22 21.33 21.33 21.31 21.31 1.2K
13:23 21.31 21.31 21.31 21.31 0.8K
13:24 21.31 21.31 21.27 21.30 6.6K
13:25 21.30 21.31 21.29 21.29 3.2K
13:26 21.29 21.33 21.29 21.33 10.5K
13:27 21.36 21.36 21.31 21.31 18.1K
13:28 21.30 21.34 21.30 21.30 13.2K
13:29 21.30 21.34 21.27 21.34 4.5K
13:30 21.32 21.33 21.31 21.33 12.7K
13:31 21.39 21.41 21.39 21.41 21.9K
13:32 21.41 21.41 21.40 21.41 9.8K
13:33 21.41 21.42 21.40 21.40 10.2K
13:34 21.41 21.42 21.41 21.42 2.9K
13:35 21.42 21.42 21.42 21.42 1.5K
13:36 21.43 21.44 21.41 21.41 4.7K
13:38 21.41 21.42 21.41 21.41 6.0K
13:39 21.41 21.42 21.41 21.42 4.1K
13:42 21.40 21.43 21.40 21.42 5.1K
13:43 21.40 21.40 21.40 21.40 13.5K
13:44 21.41 21.41 21.40 21.41 109.9K
13:45 21.41 21.41 21.40 21.40 10.7K
13:46 21.41 21.41 21.40 21.40 28.5K
13:47 21.35 21.36 21.35 21.35 45.2K
13:48 21.35 21.36 21.35 21.36 33.6K
13:49 21.38 21.38 21.36 21.36 6.2K
13:50 21.36 21.38 21.36 21.37 6.4K
13:51 21.39 21.39 21.38 21.38 6.8K
13:52 21.39 21.40 21.36 21.36 11.5K
13:53 21.38 21.38 21.38 21.38 1.5K
13:54 21.39 21.39 21.38 21.39 4.0K
13:55 21.43 21.45 21.43 21.43 13.1K
13:56 21.43 21.43 21.40 21.40 3.9K
13:57 21.42 21.43 21.42 21.43 4.1K
13:58 21.44 21.45 21.44 21.45 5.1K
13:59 21.46 21.46 21.44 21.46 2.3K
14:00 21.45 21.47 21.45 21.47 35.5K
14:01 21.47 21.47 21.47 21.47 2.8K
14:02 21.47 21.50 21.47 21.50 8.4K
14:03 21.51 21.51 21.46 21.46 7.3K
14:04 21.45 21.45 21.42 21.42 4.1K
14:05 21.41 21.41 21.39 21.40 7.5K
14:06 21.40 21.40 21.34 21.34 18.9K
14:07 21.33 21.33 21.30 21.30 11.3K
14:08 21.31 21.31 21.25 21.27 6.6K
14:09 21.27 21.27 21.22 21.24 5.1K
14:10 21.23 21.25 21.23 21.24 8.4K
14:12 21.25 21.25 21.20 21.20 6.9K
14:13 21.18 21.27 21.18 21.27 10.6K
14:14 21.25 21.26 21.25 21.26 4.1K
14:15 21.26 21.27 21.24 21.24 6.3K
14:16 21.19 21.21 21.17 21.17 8.3K
14:17 21.21 21.21 21.18 21.18 6.7K
14:18 21.15 21.15 21.13 21.13 5.1K
14:19 21.15 21.15 21.12 21.13 3.9K
14:20 21.13 21.15 21.13 21.15 4.1K
14:21 21.17 21.17 21.14 21.14 3.3K
14:22 21.14 21.14 21.14 21.14 1.1K
14:23 21.18 21.19 21.18 21.19 5.0K
14:24 21.19 21.21 21.18 21.21 3.0K
14:25 21.21 21.22 21.21 21.22 4.3K
14:26 21.21 21.21 21.17 21.17 5.2K
14:27 21.16 21.17 21.13 21.13 4.5K
14:28 21.12 21.12 21.10 21.10 4.3K
14:29 21.11 21.14 21.11 21.12 3.6K
14:30 21.13 21.16 21.13 21.16 2.9K
14:31 21.17 21.20 21.17 21.19 5.4K
14:32 21.22 21.24 21.22 21.24 13.8K
14:33 21.26 21.28 21.26 21.26 6.2K
14:34 21.26 21.29 21.25 21.26 72.4K
14:35 21.29 21.29 21.27 21.29 5.7K
14:36 21.30 21.31 21.29 21.30 7.5K
14:37 21.29 21.29 21.29 21.29 0.6K
14:38 21.29 21.29 21.29 21.29 0.9K
14:39 21.29 21.29 21.22 21.23 15.7K
14:40 21.24 21.27 21.24 21.27 7.0K
14:41 21.27 21.27 21.27 21.27 4.6K
14:42 21.27 21.27 21.25 21.25 3.0K
14:43 21.25 21.27 21.25 21.26 4.4K
14:44 21.26 21.26 21.23 21.25 4.6K
14:45 21.25 21.25 21.22 21.22 10.7K
14:46 21.22 21.25 21.22 21.25 29.0K
14:47 21.25 21.26 21.20 21.20 4.6K
14:48 21.22 21.25 21.22 21.25 4.4K
14:49 21.26 21.28 21.26 21.28 1.1K
14:50 21.28 21.29 21.28 21.29 5.3K
14:51 21.30 21.30 21.29 21.29 1.6K
14:52 21.29 21.35 21.29 21.32 5.7K
14:53 21.31 21.32 21.31 21.31 2.9K
14:54 21.31 21.33 21.31 21.33 4.5K
14:55 21.32 21.33 21.32 21.33 1.5K
14:56 21.35 21.36 21.34 21.34 6.1K
14:57 21.35 21.35 21.35 21.35 1.7K
14:58 21.37 21.39 21.37 21.39 2.3K
14:59 21.39 21.39 21.37 21.38 4.4K
15:00 21.37 21.37 21.36 21.37 3.5K
15:01 21.37 21.37 21.37 21.37 0.4K
15:02 21.37 21.37 21.36 21.36 4.1K
15:03 21.34 21.34 21.32 21.34 6.0K
15:04 21.34 21.34 21.31 21.33 8.8K
15:05 21.33 21.38 21.33 21.36 8.2K
15:06 21.36 21.36 21.34 21.34 3.6K
15:07 21.34 21.35 21.33 21.33 2.7K
15:08 21.32 21.33 21.31 21.32 4.0K
15:09 21.33 21.33 21.32 21.33 4.9K
15:10 21.34 21.34 21.34 21.34 1.5K
15:11 21.33 21.33 21.33 21.33 5.0K
15:12 21.33 21.33 21.33 21.33 2.3K
15:13 21.34 21.34 21.32 21.32 5.7K
15:14 21.32 21.33 21.31 21.31 3.4K
15:15 21.32 21.34 21.32 21.34 4.4K
15:16 21.34 21.37 21.33 21.35 19.1K
15:17 21.36 21.37 21.35 21.35 7.0K
15:18 21.31 21.31 21.23 21.23 5.2K
15:19 21.23 21.23 21.21 21.22 4.1K
15:20 21.22 21.22 21.21 21.22 17.2K
15:21 21.22 21.22 21.19 21.19 6.8K
15:22 21.18 21.18 21.13 21.13 5.3K
15:23 21.13 21.15 21.13 21.14 5.2K
15:24 21.14 21.15 21.14 21.15 3.9K
15:25 21.14 21.14 21.12 21.13 3.8K
15:26 21.11 21.14 21.10 21.14 13.2K
15:27 21.16 21.22 21.16 21.22 6.8K
15:28 21.24 21.24 21.23 21.23 6.9K
15:29 21.23 21.23 21.13 21.14 66.2K
15:30 21.14 21.15 21.09 21.12 25.6K
15:31 21.12 21.12 21.10 21.10 7.0K
15:32 21.08 21.08 21.04 21.05 12.2K
15:33 21.05 21.05 21.01 21.04 16.9K
15:34 21.04 21.04 21.02 21.02 8.1K
15:35 21.03 21.07 21.03 21.06 6.6K
15:36 21.06 21.06 21.02 21.02 21.5K
15:37 21.03 21.03 20.97 21.00 20.5K
15:38 21.01 21.01 20.98 20.98 5.5K
15:39 20.98 20.98 20.96 20.98 13.1K
15:40 20.98 20.98 20.94 20.94 6.3K
15:41 20.94 20.94 20.91 20.91 16.5K
15:42 20.92 20.98 20.91 20.98 30.7K
15:43 20.98 20.98 20.97 20.97 12.1K
15:44 21.00 21.00 20.99 20.99 25.4K
15:45 20.99 20.99 20.96 20.98 43.2K
15:46 20.97 20.97 20.95 20.95 14.2K
15:47 20.95 20.97 20.94 20.96 27.2K
15:48 20.97 21.00 20.97 20.99 10.1K
15:49 20.99 20.99 20.98 20.99 16.2K
15:50 20.99 21.05 20.99 21.04 19.7K
15:51 21.04 21.04 21.03 21.03 28.5K
15:52 21.03 21.04 21.02 21.04 38.3K
15:53 21.03 21.03 20.99 20.99 25.3K
15:54 20.99 21.06 20.99 21.06 43.6K
15:55 21.06 21.08 21.05 21.05 48.5K
15:56 21.05 21.05 21.04 21.05 59.7K
15:57 21.04 21.09 21.04 21.07 51.6K
15:58 21.06 21.06 21.04 21.05 100.5K
15:59 21.06 21.10 21.06 21.06 464.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available