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 21.66 21.66 21.62 21.62 14.6K
09:31 21.62 21.62 21.62 21.62 1.1K
09:32 21.53 21.53 21.43 21.49 3.6K
09:33 21.44 21.49 21.44 21.49 0.5K
09:34 21.49 21.49 21.49 21.49 0.3K
09:35 21.44 21.44 21.40 21.40 0.7K
09:36 21.37 21.40 21.37 21.39 1.2K
09:37 21.37 21.37 21.37 21.37 1.2K
09:38 21.34 21.34 21.30 21.33 2.5K
09:39 21.23 21.24 21.23 21.24 0.7K
09:40 21.34 21.34 21.24 21.24 0.5K
09:41 21.23 21.24 21.17 21.20 3.7K
09:42 21.22 21.27 21.19 21.24 3.1K
09:43 21.27 21.27 21.27 21.27 1.1K
09:44 21.27 21.27 21.18 21.22 1.7K
09:45 21.23 21.27 21.18 21.27 4.6K
09:46 21.27 21.27 21.21 21.21 2.0K
09:47 21.25 21.31 21.21 21.31 3.5K
09:48 21.27 21.32 21.27 21.32 0.7K
09:49 21.32 21.32 21.32 21.32 0.3K
09:50 21.30 21.30 21.26 21.26 1.5K
09:51 21.25 21.25 21.21 21.21 2.8K
09:52 21.21 21.24 21.21 21.21 0.8K
09:53 21.20 21.20 21.15 21.15 33.3K
09:54 21.15 21.22 21.15 21.22 3.7K
09:56 21.25 21.25 21.25 21.25 1.7K
09:57 21.28 21.28 21.25 21.25 4.0K
09:58 21.27 21.27 21.27 21.27 1.6K
09:59 21.24 21.24 21.24 21.24 1.1K
10:00 21.25 21.25 21.25 21.25 1.3K
10:01 21.24 21.26 21.21 21.21 7.0K
10:02 21.23 21.23 21.20 21.21 1.4K
10:03 21.20 21.20 21.20 21.20 0.4K
10:05 21.21 21.21 21.21 21.21 0.2K
10:06 21.24 21.24 21.19 21.19 3.0K
10:07 21.19 21.19 21.16 21.16 2.7K
10:09 21.15 21.21 21.15 21.20 2.2K
10:10 21.20 21.20 21.18 21.20 3.3K
10:11 21.20 21.23 21.20 21.21 2.2K
10:12 21.23 21.23 21.23 21.23 0.7K
10:13 21.25 21.25 21.25 21.25 0.8K
10:14 21.22 21.22 21.21 21.21 1.3K
10:15 21.17 21.19 21.17 21.19 2.4K
10:16 21.21 21.21 21.19 21.21 2.3K
10:17 21.20 21.20 21.19 21.19 0.7K
10:18 21.20 21.21 21.20 21.21 1.0K
10:19 21.20 21.20 21.20 21.20 0.9K
10:21 21.20 21.20 21.20 21.20 0.3K
10:22 21.18 21.22 21.16 21.22 10.2K
10:23 21.25 21.29 21.24 21.29 31.5K
10:24 21.29 21.37 21.28 21.35 32.3K
10:25 21.32 21.34 21.32 21.33 3.9K
10:26 21.34 21.34 21.33 21.33 0.4K
10:27 21.35 21.36 21.33 21.36 5.1K
10:28 21.36 21.36 21.36 21.36 0.9K
10:29 21.37 21.40 21.37 21.38 2.7K
10:30 21.40 21.41 21.40 21.41 0.8K
10:31 21.45 21.45 21.45 21.45 1.8K
10:33 21.49 21.49 21.48 21.48 2.8K
10:34 21.45 21.47 21.45 21.47 1.4K
10:35 21.49 21.49 21.47 21.47 1.0K
10:36 21.50 21.51 21.50 21.51 0.7K
10:37 21.49 21.49 21.45 21.46 10.5K
10:38 21.44 21.44 21.44 21.44 0.6K
10:39 21.44 21.46 21.44 21.46 2.0K
10:40 21.47 21.47 21.47 21.47 0.2K
10:41 21.48 21.48 21.46 21.46 0.7K
10:42 21.47 21.49 21.47 21.49 1.5K
10:43 21.49 21.49 21.48 21.48 1.8K
10:44 21.51 21.52 21.50 21.50 2.1K
10:46 21.49 21.49 21.47 21.47 3.1K
10:47 21.52 21.52 21.51 21.51 1.4K
10:48 21.53 21.61 21.52 21.60 100.9K
10:49 21.61 21.63 21.61 21.61 3.6K
10:50 21.62 21.62 21.61 21.61 1.2K
10:51 21.64 21.65 21.64 21.65 0.7K
10:52 21.63 21.65 21.63 21.65 14.7K
10:53 21.65 21.68 21.65 21.68 2.0K
10:54 21.69 21.69 21.66 21.68 1.1K
10:55 21.66 21.66 21.65 21.65 2.3K
10:56 21.64 21.64 21.60 21.60 2.4K
10:57 21.62 21.62 21.62 21.62 0.8K
10:58 21.63 21.63 21.61 21.61 1.0K
10:59 21.61 21.65 21.59 21.65 9.0K
11:00 21.66 21.66 21.59 21.60 23.0K
11:01 21.58 21.58 21.58 21.58 3.7K
11:02 21.56 21.58 21.56 21.56 5.2K
11:03 21.54 21.54 21.51 21.51 1.7K
11:04 21.54 21.58 21.54 21.58 2.8K
11:05 21.56 21.58 21.55 21.55 1.9K
11:06 21.55 21.57 21.55 21.57 1.5K
11:07 21.57 21.57 21.54 21.54 1.3K
11:08 21.51 21.51 21.51 21.51 1.0K
11:09 21.50 21.52 21.48 21.52 1.9K
11:10 21.52 21.52 21.48 21.50 1.2K
11:11 21.50 21.50 21.50 21.50 0.6K
11:12 21.50 21.50 21.50 21.50 0.8K
11:13 21.50 21.50 21.43 21.43 4.9K
11:14 21.43 21.44 21.41 21.43 3.0K
11:15 21.43 21.47 21.43 21.47 1.3K
11:16 21.46 21.47 21.46 21.47 1.1K
11:17 21.46 21.46 21.46 21.46 0.9K
11:18 21.45 21.48 21.45 21.48 1.9K
11:19 21.43 21.43 21.43 21.43 7.8K
11:20 21.43 21.44 21.43 21.44 7.8K
11:21 21.43 21.43 21.43 21.43 5.3K
11:22 21.42 21.42 21.39 21.42 1.8K
11:23 21.43 21.43 21.41 21.41 0.9K
11:24 21.42 21.43 21.42 21.43 1.4K
11:25 21.45 21.45 21.44 21.44 0.9K
11:26 21.43 21.43 21.42 21.42 0.7K
11:27 21.40 21.40 21.39 21.39 4.3K
11:28 21.39 21.39 21.38 21.38 1.3K
11:29 21.39 21.39 21.39 21.39 0.3K
11:30 21.38 21.38 21.36 21.36 0.9K
11:31 21.39 21.42 21.39 21.42 3.7K
11:32 21.42 21.53 21.42 21.52 46.2K
11:33 21.50 21.52 21.50 21.51 45.8K
11:34 21.50 21.52 21.50 21.52 1.7K
11:35 21.51 21.58 21.51 21.53 80.3K
11:36 21.51 21.51 21.50 21.50 2.7K
11:37 21.50 21.50 21.49 21.49 0.6K
11:38 21.49 21.49 21.49 21.49 2.1K
11:39 21.48 21.48 21.48 21.48 1.5K
11:40 21.46 21.46 21.46 21.46 2.7K
11:41 21.45 21.46 21.45 21.46 0.6K
11:42 21.41 21.41 21.37 21.38 5.5K
11:43 21.40 21.40 21.40 21.40 1.5K
11:44 21.42 21.42 21.40 21.40 0.8K
11:45 21.40 21.40 21.39 21.39 1.6K
11:46 21.40 21.42 21.40 21.42 1.6K
11:47 21.46 21.46 21.43 21.43 4.2K
11:48 21.45 21.45 21.42 21.42 1.6K
11:49 21.38 21.38 21.38 21.38 0.7K
11:50 21.35 21.35 21.35 21.35 0.6K
11:51 21.34 21.34 21.34 21.34 0.2K
11:52 21.34 21.37 21.34 21.35 47.5K
11:53 21.37 21.39 21.37 21.37 1.3K
11:54 21.39 21.40 21.39 21.39 2.0K
11:55 21.40 21.41 21.40 21.41 1.0K
11:56 21.40 21.40 21.39 21.39 2.0K
11:57 21.38 21.38 21.38 21.38 0.6K
11:58 21.36 21.36 21.36 21.36 1.8K
11:59 21.35 21.35 21.35 21.35 1.2K
12:00 21.38 21.38 21.38 21.38 1.2K
12:01 21.38 21.41 21.38 21.40 1.7K
12:02 21.41 21.41 21.41 21.41 0.8K
12:03 21.40 21.40 21.39 21.39 1.1K
12:04 21.38 21.38 21.38 21.38 0.6K
12:05 21.38 21.38 21.38 21.38 0.8K
12:06 21.36 21.36 21.36 21.36 0.8K
12:07 21.34 21.34 21.34 21.34 1.3K
12:08 21.33 21.33 21.33 21.33 1.0K
12:10 21.33 21.33 21.33 21.33 0.4K
12:11 21.35 21.35 21.35 21.35 0.7K
12:13 21.33 21.33 21.31 21.31 2.8K
12:14 21.32 21.33 21.32 21.33 1.1K
12:15 21.33 21.34 21.33 21.34 2.6K
12:16 21.32 21.32 21.32 21.32 0.5K
12:17 21.31 21.33 21.31 21.33 0.8K
12:19 21.31 21.31 21.31 21.31 1.1K
12:21 21.32 21.32 21.32 21.32 0.9K
12:22 21.30 21.30 21.30 21.30 0.3K
12:23 21.30 21.30 21.30 21.30 0.2K
12:24 21.32 21.32 21.32 21.32 1.9K
12:25 21.34 21.34 21.33 21.33 1.3K
12:26 21.35 21.35 21.35 21.35 3.8K
12:29 21.37 21.37 21.37 21.37 0.7K
12:30 21.37 21.37 21.37 21.37 0.3K
12:31 21.39 21.44 21.39 21.40 2.7K
12:32 21.43 21.44 21.42 21.42 7.7K
12:33 21.42 21.48 21.42 21.48 10.4K
12:34 21.44 21.44 21.44 21.44 4.1K
12:35 21.45 21.45 21.45 21.45 0.3K
12:36 21.45 21.45 21.43 21.43 3.6K
12:37 21.45 21.45 21.43 21.43 4.1K
12:38 21.43 21.43 21.43 21.43 0.5K
12:39 21.43 21.43 21.43 21.43 1.0K
12:40 21.38 21.38 21.36 21.36 2.4K
12:41 21.39 21.39 21.38 21.38 0.8K
12:42 21.38 21.38 21.37 21.37 1.5K
12:45 21.39 21.40 21.39 21.39 3.4K
12:46 21.38 21.41 21.38 21.41 2.1K
12:47 21.41 21.43 21.41 21.43 1.2K
12:48 21.44 21.44 21.44 21.44 0.9K
12:49 21.43 21.43 21.42 21.43 1.7K
12:50 21.42 21.42 21.41 21.41 0.7K
12:51 21.41 21.41 21.41 21.41 0.7K
12:52 21.40 21.40 21.39 21.39 1.6K
12:53 21.39 21.39 21.37 21.38 1.3K
12:54 21.39 21.39 21.36 21.36 1.5K
12:55 21.35 21.35 21.32 21.32 1.7K
12:56 21.33 21.33 21.33 21.33 0.4K
12:57 21.31 21.31 21.30 21.30 1.0K
12:59 21.32 21.32 21.32 21.32 1.1K
13:00 21.33 21.33 21.31 21.31 3.4K
13:03 21.32 21.34 21.32 21.34 3.3K
13:04 21.35 21.35 21.35 21.35 1.9K
13:05 21.35 21.36 21.35 21.36 1.2K
13:06 21.36 21.36 21.36 21.36 2.2K
13:08 21.40 21.41 21.40 21.41 6.5K
13:09 21.41 21.43 21.41 21.43 2.0K
13:10 21.44 21.45 21.44 21.44 3.5K
13:11 21.44 21.44 21.42 21.43 2.2K
13:13 21.39 21.40 21.37 21.37 2.6K
13:14 21.36 21.36 21.36 21.36 1.0K
13:15 21.35 21.37 21.35 21.37 1.3K
13:16 21.37 21.37 21.35 21.35 2.7K
13:17 21.34 21.34 21.34 21.34 0.6K
13:18 21.32 21.34 21.32 21.34 2.4K
13:19 21.34 21.34 21.34 21.34 0.3K
13:20 21.34 21.34 21.30 21.30 2.0K
13:21 21.32 21.32 21.30 21.30 2.0K
13:22 21.30 21.30 21.29 21.29 1.1K
13:23 21.30 21.30 21.30 21.30 0.8K
13:24 21.30 21.30 21.30 21.30 0.9K
13:28 21.30 21.30 21.28 21.30 3.2K
13:30 21.31 21.32 21.31 21.32 3.1K
13:31 21.32 21.33 21.32 21.32 2.7K
13:32 21.34 21.34 21.34 21.34 0.9K
13:33 21.35 21.39 21.35 21.39 1.1K
13:34 21.38 21.44 21.38 21.44 51.2K
13:35 21.45 21.45 21.43 21.43 3.5K
13:36 21.46 21.46 21.43 21.45 2.3K
13:37 21.44 21.45 21.43 21.43 1.3K
13:38 21.45 21.45 21.43 21.43 0.8K
13:39 21.46 21.46 21.46 21.46 2.8K
13:40 21.46 21.46 21.46 21.46 1.6K
13:41 21.47 21.47 21.47 21.47 1.2K
13:42 21.47 21.48 21.46 21.48 1.4K
13:43 21.46 21.46 21.44 21.44 2.2K
13:44 21.43 21.43 21.43 21.43 0.1K
13:45 21.44 21.46 21.44 21.46 2.0K
13:46 21.46 21.49 21.44 21.45 92.1K
13:47 21.46 21.46 21.45 21.45 2.8K
13:48 21.45 21.45 21.45 21.45 0.3K
13:49 21.46 21.48 21.46 21.48 3.8K
13:50 21.48 21.48 21.46 21.46 1.7K
13:51 21.49 21.49 21.48 21.48 8.1K
13:52 21.49 21.49 21.45 21.45 11.1K
13:53 21.44 21.44 21.43 21.43 3.6K
13:54 21.45 21.45 21.45 21.45 6.6K
13:55 21.45 21.45 21.45 21.45 4.1K
13:56 21.44 21.45 21.44 21.45 2.3K
13:57 21.45 21.45 21.44 21.44 0.3K
13:58 21.45 21.46 21.45 21.45 1.1K
13:59 21.44 21.46 21.44 21.45 1.5K
14:00 21.44 21.45 21.42 21.43 4.2K
14:01 21.43 21.43 21.43 21.43 0.6K
14:02 21.43 21.43 21.43 21.43 1.5K
14:03 21.43 21.44 21.43 21.44 3.6K
14:04 21.43 21.44 21.43 21.44 2.4K
14:05 21.44 21.45 21.42 21.45 5.1K
14:06 21.45 21.45 21.44 21.44 1.8K
14:07 21.43 21.45 21.43 21.45 1.7K
14:08 21.45 21.45 21.45 21.45 0.5K
14:09 21.45 21.45 21.44 21.44 1.6K
14:10 21.42 21.45 21.42 21.45 2.4K
14:11 21.45 21.45 21.44 21.44 1.7K
14:12 21.42 21.42 21.40 21.40 3.0K
14:13 21.38 21.39 21.38 21.38 1.8K
14:14 21.39 21.39 21.39 21.39 1.0K
14:15 21.39 21.39 21.37 21.37 1.6K
14:16 21.36 21.36 21.34 21.34 1.6K
14:17 21.34 21.34 21.34 21.34 1.5K
14:18 21.35 21.35 21.34 21.34 1.0K
14:19 21.34 21.35 21.34 21.35 1.2K
14:20 21.35 21.35 21.35 21.35 3.1K
14:21 21.36 21.36 21.36 21.36 1.7K
14:22 21.36 21.36 21.36 21.36 0.2K
14:23 21.37 21.38 21.35 21.35 3.7K
14:24 21.34 21.38 21.34 21.38 2.5K
14:25 21.37 21.37 21.37 21.37 0.2K
14:26 21.37 21.37 21.36 21.36 4.3K
14:27 21.36 21.36 21.36 21.36 0.4K
14:28 21.35 21.35 21.33 21.33 2.0K
14:29 21.33 21.33 21.32 21.32 0.2K
14:30 21.31 21.31 21.29 21.30 2.5K
14:31 21.31 21.31 21.31 21.31 2.4K
14:32 21.31 21.33 21.31 21.33 2.9K
14:33 21.33 21.33 21.33 21.33 0.2K
14:34 21.32 21.32 21.32 21.32 14.0K
14:36 21.32 21.32 21.31 21.31 8.8K
14:37 21.30 21.38 21.28 21.36 15.7K
14:38 21.38 21.38 21.38 21.38 1.7K
14:39 21.40 21.41 21.40 21.41 0.9K
14:40 21.43 21.43 21.43 21.43 1.8K
14:41 21.42 21.45 21.42 21.45 1.9K
14:42 21.45 21.45 21.45 21.45 1.0K
14:43 21.45 21.45 21.42 21.42 2.4K
14:45 21.41 21.41 21.40 21.40 1.5K
14:46 21.39 21.39 21.36 21.36 3.5K
14:47 21.36 21.39 21.36 21.39 2.3K
14:48 21.40 21.40 21.40 21.40 1.3K
14:49 21.42 21.44 21.42 21.44 3.5K
14:50 21.46 21.47 21.46 21.47 0.6K
14:51 21.48 21.48 21.46 21.47 3.6K
14:52 21.46 21.46 21.46 21.46 1.0K
14:53 21.47 21.48 21.47 21.48 0.4K
14:54 21.45 21.45 21.45 21.45 0.4K
14:55 21.46 21.46 21.44 21.44 3.4K
14:56 21.45 21.45 21.43 21.43 1.5K
14:57 21.42 21.42 21.42 21.42 1.4K
14:58 21.44 21.46 21.44 21.46 3.1K
14:59 21.47 21.47 21.45 21.45 4.0K
15:00 21.46 21.46 21.46 21.46 1.5K
15:01 21.47 21.47 21.46 21.46 5.5K
15:02 21.47 21.47 21.45 21.45 5.8K
15:03 21.46 21.46 21.46 21.46 1.6K
15:04 21.45 21.45 21.44 21.44 4.2K
15:05 21.44 21.44 21.44 21.44 0.1K
15:06 21.44 21.44 21.44 21.44 2.6K
15:07 21.45 21.45 21.43 21.43 4.5K
15:08 21.43 21.43 21.43 21.43 1.1K
15:09 21.43 21.45 21.43 21.45 2.4K
15:10 21.43 21.44 21.43 21.44 2.8K
15:11 21.44 21.44 21.44 21.44 0.9K
15:12 21.44 21.45 21.43 21.45 8.1K
15:13 21.45 21.46 21.45 21.46 0.9K
15:14 21.47 21.48 21.47 21.47 3.1K
15:15 21.47 21.47 21.45 21.45 2.6K
15:16 21.45 21.47 21.45 21.47 3.9K
15:17 21.47 21.47 21.45 21.45 1.0K
15:18 21.47 21.47 21.46 21.46 3.6K
15:20 21.45 21.46 21.45 21.45 5.5K
15:21 21.44 21.45 21.44 21.44 5.5K
15:22 21.44 21.46 21.44 21.46 2.9K
15:23 21.46 21.48 21.46 21.48 2.5K
15:24 21.48 21.48 21.46 21.47 2.7K
15:25 21.46 21.46 21.45 21.46 6.2K
15:26 21.47 21.47 21.47 21.47 1.7K
15:27 21.47 21.48 21.47 21.48 3.0K
15:28 21.46 21.46 21.46 21.46 2.4K
15:29 21.47 21.47 21.46 21.46 1.1K
15:30 21.45 21.46 21.45 21.46 9.0K
15:31 21.46 21.46 21.45 21.45 1.1K
15:32 21.45 21.47 21.45 21.46 4.2K
15:33 21.47 21.47 21.46 21.47 3.1K
15:34 21.46 21.47 21.45 21.47 2.5K
15:35 21.46 21.47 21.46 21.47 0.9K
15:36 21.46 21.46 21.45 21.46 8.9K
15:37 21.45 21.46 21.45 21.45 4.4K
15:38 21.46 21.46 21.45 21.45 6.4K
15:39 21.44 21.44 21.42 21.42 2.4K
15:40 21.42 21.44 21.42 21.44 5.4K
15:41 21.46 21.49 21.45 21.49 8.4K
15:42 21.49 21.54 21.49 21.54 8.1K
15:43 21.52 21.53 21.51 21.52 8.0K
15:44 21.51 21.51 21.49 21.49 6.2K
15:45 21.49 21.53 21.49 21.53 7.7K
15:46 21.53 21.55 21.53 21.55 9.6K
15:47 21.55 21.55 21.51 21.51 7.8K
15:48 21.50 21.50 21.49 21.49 3.6K
15:49 21.49 21.53 21.49 21.52 5.8K
15:50 21.52 21.54 21.49 21.49 10.9K
15:51 21.47 21.48 21.46 21.46 10.1K
15:52 21.47 21.48 21.46 21.48 6.3K
15:53 21.48 21.49 21.48 21.48 7.0K
15:54 21.47 21.54 21.47 21.52 17.1K
15:55 21.53 21.53 21.49 21.50 10.0K
15:56 21.51 21.51 21.47 21.48 9.9K
15:57 21.47 21.49 21.47 21.48 15.6K
15:58 21.47 21.48 21.45 21.45 30.6K
15:59 21.45 21.45 21.41 21.42 481.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available