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 21.67 21.67 21.64 21.64 14.5K
09:31 21.63 21.71 21.63 21.63 0.7K
09:32 21.61 21.61 21.61 21.61 2.2K
09:33 21.69 21.69 21.61 21.61 0.4K
09:34 21.61 21.62 21.61 21.62 2.2K
09:35 21.61 21.65 21.61 21.65 1.5K
09:36 21.62 21.62 21.57 21.62 4.4K
09:37 21.62 21.62 21.62 21.62 1.3K
09:38 21.58 21.58 21.48 21.48 4.6K
09:39 21.48 21.48 21.48 21.48 1.3K
09:40 21.43 21.43 21.43 21.43 0.8K
09:41 21.39 21.39 21.38 21.38 1.4K
09:42 21.38 21.38 21.38 21.38 0.1K
09:43 21.38 21.42 21.38 21.41 1.8K
09:44 21.40 21.49 21.40 21.49 6.4K
09:45 21.45 21.51 21.45 21.50 4.8K
09:47 21.49 21.49 21.49 21.49 0.7K
09:48 21.53 21.53 21.53 21.53 0.2K
09:49 21.56 21.61 21.55 21.61 5.7K
09:50 21.60 21.63 21.59 21.59 4.3K
09:51 21.60 21.65 21.60 21.65 2.5K
09:53 21.68 21.69 21.65 21.67 21.8K
09:54 21.65 21.65 21.62 21.64 1.5K
09:55 21.61 21.62 21.61 21.62 6.1K
09:56 21.65 21.68 21.65 21.65 0.7K
09:57 21.67 21.70 21.65 21.69 50.1K
09:58 21.71 21.71 21.71 21.71 0.7K
09:59 21.72 21.78 21.72 21.78 1.2K
10:00 21.72 21.72 21.70 21.70 4.7K
10:01 21.67 21.67 21.65 21.65 0.6K
10:02 21.61 21.65 21.61 21.65 3.2K
10:03 21.64 21.64 21.61 21.64 1.2K
10:04 21.67 21.67 21.67 21.67 1.9K
10:05 21.65 21.70 21.65 21.70 1.5K
10:06 21.68 21.72 21.68 21.70 3.0K
10:08 21.67 21.67 21.65 21.65 1.3K
10:09 21.65 21.65 21.65 21.65 0.7K
10:10 21.64 21.64 21.64 21.64 1.3K
10:11 21.62 21.62 21.59 21.59 3.0K
10:12 21.61 21.63 21.61 21.63 1.3K
10:13 21.58 21.59 21.55 21.59 2.6K
10:14 21.57 21.59 21.57 21.58 0.9K
10:15 21.57 21.57 21.53 21.54 4.7K
10:16 21.54 21.61 21.54 21.61 8.5K
10:17 21.60 21.60 21.58 21.58 1.7K
10:18 21.58 21.60 21.58 21.60 2.6K
10:19 21.59 21.61 21.59 21.60 0.9K
10:20 21.60 21.61 21.59 21.61 1.8K
10:21 21.62 21.62 21.60 21.60 5.3K
10:22 21.60 21.60 21.58 21.58 10.4K
10:23 21.58 21.58 21.58 21.58 1.1K
10:24 21.57 21.60 21.57 21.60 2.4K
10:25 21.60 21.60 21.52 21.54 3.9K
10:26 21.54 21.54 21.54 21.54 0.6K
10:27 21.52 21.55 21.52 21.52 1.5K
10:28 21.55 21.64 21.55 21.64 57.5K
10:29 21.65 21.65 21.62 21.62 3.4K
10:30 21.62 21.63 21.61 21.63 2.1K
10:31 21.60 21.60 21.55 21.55 2.0K
10:32 21.57 21.60 21.57 21.60 1.9K
10:33 21.59 21.60 21.57 21.57 2.9K
10:34 21.57 21.57 21.57 21.57 2.5K
10:35 21.55 21.55 21.54 21.54 1.8K
10:36 21.55 21.55 21.53 21.53 2.2K
10:37 21.56 21.56 21.56 21.56 2.1K
10:38 21.56 21.56 21.53 21.53 7.6K
10:39 21.51 21.53 21.51 21.53 1.0K
10:40 21.53 21.54 21.53 21.54 1.0K
10:41 21.55 21.56 21.54 21.56 2.9K
10:42 21.54 21.56 21.54 21.56 5.4K
10:43 21.55 21.55 21.55 21.55 1.1K
10:44 21.56 21.56 21.54 21.54 2.0K
10:45 21.52 21.55 21.50 21.55 2.4K
10:46 21.55 21.55 21.53 21.53 4.0K
10:47 21.52 21.55 21.52 21.55 3.5K
10:48 21.54 21.57 21.53 21.53 2.8K
10:49 21.51 21.53 21.51 21.53 2.5K
10:50 21.52 21.52 21.51 21.51 6.6K
10:51 21.50 21.52 21.50 21.50 5.5K
10:52 21.48 21.48 21.48 21.48 0.6K
10:53 21.48 21.51 21.48 21.51 6.8K
10:54 21.49 21.50 21.49 21.50 2.7K
10:55 21.48 21.51 21.48 21.51 0.9K
10:56 21.48 21.51 21.48 21.49 5.9K
10:57 21.49 21.50 21.48 21.50 1.0K
10:58 21.49 21.51 21.49 21.51 1.8K
10:59 21.49 21.50 21.49 21.50 1.3K
11:00 21.47 21.47 21.45 21.45 2.4K
11:01 21.46 21.54 21.46 21.53 20.8K
11:02 21.53 21.53 21.51 21.51 9.9K
11:04 21.51 21.51 21.50 21.51 2.3K
11:05 21.52 21.52 21.50 21.50 0.9K
11:06 21.53 21.54 21.53 21.54 1.2K
11:07 21.55 21.56 21.55 21.55 2.2K
11:08 21.56 21.56 21.56 21.56 0.3K
11:09 21.56 21.61 21.56 21.61 4.7K
11:10 21.62 21.63 21.62 21.63 46.5K
11:11 21.63 21.63 21.61 21.62 3.3K
11:12 21.61 21.62 21.60 21.60 4.2K
11:13 21.59 21.60 21.58 21.60 5.3K
11:14 21.60 21.60 21.58 21.58 2.9K
11:15 21.58 21.58 21.58 21.58 0.4K
11:16 21.57 21.57 21.56 21.56 2.4K
11:17 21.55 21.55 21.55 21.55 4.1K
11:18 21.54 21.54 21.53 21.53 1.8K
11:19 21.51 21.53 21.49 21.53 5.1K
11:20 21.52 21.52 21.52 21.52 1.1K
11:21 21.54 21.55 21.54 21.54 3.2K
11:22 21.54 21.55 21.54 21.55 3.6K
11:23 21.54 21.54 21.53 21.53 1.9K
11:24 21.54 21.54 21.53 21.54 1.6K
11:25 21.55 21.57 21.55 21.57 2.3K
11:26 21.56 21.56 21.56 21.56 0.2K
11:27 21.56 21.56 21.56 21.56 0.9K
11:28 21.57 21.57 21.57 21.57 0.5K
11:29 21.57 21.58 21.57 21.58 3.1K
11:30 21.58 21.60 21.58 21.60 8.7K
11:31 21.64 21.64 21.64 21.64 1.9K
11:32 21.63 21.64 21.60 21.60 6.7K
11:33 21.61 21.64 21.61 21.64 2.6K
11:34 21.63 21.63 21.63 21.63 0.6K
11:35 21.64 21.64 21.64 21.64 0.3K
11:36 21.64 21.66 21.64 21.66 2.2K
11:37 21.67 21.67 21.67 21.67 1.3K
11:40 21.66 21.66 21.66 21.66 1.2K
11:41 21.64 21.64 21.63 21.63 3.0K
11:42 21.63 21.63 21.62 21.62 1.8K
11:43 21.61 21.63 21.61 21.63 2.2K
11:44 21.62 21.63 21.62 21.63 2.4K
11:46 21.64 21.64 21.60 21.60 8.7K
11:47 21.59 21.60 21.59 21.60 0.3K
11:48 21.60 21.60 21.59 21.60 3.8K
11:49 21.61 21.64 21.61 21.64 3.6K
11:50 21.64 21.65 21.63 21.63 1.6K
11:51 21.64 21.65 21.64 21.64 3.7K
11:52 21.65 21.66 21.65 21.66 1.3K
11:53 21.66 21.68 21.66 21.68 1.4K
11:54 21.71 21.73 21.70 21.70 41.1K
11:56 21.70 21.70 21.70 21.70 0.2K
11:57 21.72 21.72 21.72 21.72 0.8K
11:58 21.73 21.73 21.73 21.73 1.0K
11:59 21.73 21.74 21.73 21.74 1.4K
12:00 21.75 21.75 21.75 21.75 1.3K
12:01 21.75 21.75 21.75 21.75 0.9K
12:02 21.75 21.76 21.75 21.76 1.5K
12:03 21.78 21.80 21.78 21.79 2.9K
12:05 21.80 21.83 21.80 21.83 30.5K
12:06 21.83 21.89 21.81 21.86 44.3K
12:07 21.84 21.84 21.83 21.84 2.7K
12:08 21.84 21.84 21.84 21.84 0.7K
12:10 21.87 21.87 21.87 21.87 1.9K
12:11 21.89 21.89 21.89 21.89 1.4K
12:12 21.90 21.91 21.88 21.88 3.3K
12:13 21.88 21.88 21.86 21.86 1.7K
12:15 21.87 21.87 21.87 21.87 4.7K
12:16 21.88 21.92 21.88 21.92 40.3K
12:17 21.91 21.92 21.91 21.92 0.9K
12:18 21.91 21.91 21.91 21.91 8.6K
12:19 21.93 21.93 21.91 21.91 1.6K
12:20 21.90 21.90 21.85 21.85 7.5K
12:21 21.85 21.85 21.80 21.83 5.5K
12:22 21.83 21.85 21.83 21.84 2.0K
12:23 21.85 21.85 21.85 21.85 0.3K
12:24 21.83 21.85 21.83 21.85 2.5K
12:25 21.85 21.85 21.82 21.82 0.9K
12:26 21.83 21.83 21.83 21.83 1.2K
12:28 21.83 21.83 21.83 21.83 1.1K
12:29 21.82 21.82 21.79 21.79 4.7K
12:30 21.79 21.79 21.79 21.79 1.8K
12:32 21.78 21.78 21.78 21.78 1.0K
12:33 21.78 21.79 21.78 21.79 1.6K
12:34 21.79 21.79 21.78 21.78 1.5K
12:35 21.78 21.78 21.76 21.76 1.4K
12:36 21.74 21.75 21.74 21.75 2.7K
12:37 21.75 21.78 21.75 21.78 14.8K
12:38 21.79 21.79 21.78 21.79 9.6K
12:39 21.78 21.78 21.78 21.78 2.8K
12:41 21.76 21.77 21.76 21.77 3.6K
12:42 21.77 21.78 21.77 21.78 0.9K
12:43 21.77 21.77 21.77 21.77 1.0K
12:44 21.78 21.79 21.78 21.79 1.4K
12:45 21.79 21.80 21.79 21.80 2.4K
12:46 21.80 21.82 21.80 21.82 2.1K
12:47 21.83 21.83 21.83 21.83 0.6K
12:48 21.84 21.84 21.82 21.82 1.7K
12:49 21.82 21.82 21.82 21.82 1.3K
12:50 21.81 21.81 21.79 21.80 2.4K
12:51 21.81 21.83 21.81 21.83 3.6K
12:54 21.85 21.87 21.85 21.87 2.0K
12:55 21.88 21.88 21.88 21.88 0.1K
12:56 21.85 21.85 21.79 21.83 11.6K
12:58 21.83 21.83 21.83 21.83 0.6K
12:59 21.85 21.85 21.85 21.85 0.7K
13:00 21.81 21.88 21.80 21.88 33.9K
13:01 21.89 21.89 21.88 21.88 0.6K
13:02 21.88 21.88 21.83 21.83 6.4K
13:03 21.82 21.82 21.81 21.81 1.7K
13:06 21.80 21.80 21.80 21.80 0.2K
13:07 21.80 21.80 21.78 21.78 1.1K
13:08 21.76 21.76 21.74 21.74 1.5K
13:09 21.73 21.74 21.73 21.74 1.0K
13:12 21.74 21.74 21.74 21.74 0.5K
13:13 21.74 21.74 21.74 21.74 1.0K
13:14 21.73 21.73 21.73 21.73 0.4K
13:15 21.73 21.73 21.73 21.73 5.2K
13:16 21.72 21.75 21.72 21.75 2.9K
13:17 21.75 21.75 21.75 21.75 1.0K
13:18 21.78 21.81 21.77 21.81 42.0K
13:19 21.82 21.83 21.82 21.83 12.7K
13:20 21.83 21.83 21.82 21.82 4.5K
13:22 21.83 21.83 21.83 21.83 1.3K
13:23 21.83 21.83 21.83 21.83 0.6K
13:24 21.84 21.84 21.84 21.84 1.3K
13:27 21.84 21.86 21.84 21.86 1.7K
13:28 21.86 21.86 21.85 21.85 9.2K
13:29 21.85 21.85 21.85 21.85 0.5K
13:30 21.84 21.84 21.83 21.83 1.2K
13:31 21.84 21.84 21.84 21.84 1.7K
13:33 21.85 21.85 21.84 21.84 2.5K
13:34 21.83 21.83 21.79 21.79 2.8K
13:35 21.79 21.81 21.79 21.81 3.0K
13:36 21.82 21.82 21.82 21.82 1.8K
13:38 21.81 21.81 21.79 21.79 1.6K
13:39 21.81 21.81 21.80 21.80 5.1K
13:40 21.79 21.79 21.79 21.79 5.0K
13:41 21.79 21.79 21.75 21.76 2.0K
13:42 21.77 21.80 21.77 21.80 23.3K
13:43 21.80 21.80 21.80 21.80 0.3K
13:44 21.80 21.81 21.80 21.81 14.4K
13:45 21.82 21.82 21.82 21.82 0.9K
13:46 21.82 21.84 21.82 21.84 4.4K
13:47 21.83 21.83 21.83 21.83 1.7K
13:48 21.83 21.84 21.82 21.84 14.6K
13:49 21.83 21.84 21.79 21.79 30.0K
13:50 21.77 21.79 21.76 21.76 2.1K
13:51 21.75 21.77 21.75 21.77 2.0K
13:53 21.77 21.77 21.77 21.77 0.7K
13:54 21.77 21.77 21.77 21.77 0.5K
13:55 21.77 21.80 21.77 21.80 3.3K
13:56 21.80 21.80 21.80 21.80 1.0K
13:57 21.79 21.79 21.77 21.77 5.3K
13:58 21.78 21.79 21.78 21.78 3.7K
13:59 21.79 21.79 21.77 21.78 8.6K
14:00 21.78 21.78 21.77 21.77 3.0K
14:01 21.77 21.78 21.77 21.78 2.4K
14:02 21.79 21.79 21.79 21.79 1.5K
14:03 21.79 21.81 21.79 21.81 2.6K
14:04 21.80 21.80 21.80 21.80 1.7K
14:05 21.80 21.80 21.79 21.79 3.1K
14:06 21.80 21.80 21.80 21.80 1.2K
14:08 21.79 21.79 21.76 21.76 2.2K
14:09 21.77 21.77 21.77 21.77 0.9K
14:11 21.77 21.78 21.75 21.75 2.7K
14:12 21.75 21.75 21.75 21.75 2.3K
14:13 21.76 21.76 21.76 21.76 3.8K
14:14 21.75 21.77 21.74 21.77 5.4K
14:15 21.76 21.76 21.74 21.74 1.8K
14:16 21.74 21.74 21.74 21.74 0.4K
14:17 21.74 21.74 21.74 21.74 1.3K
14:18 21.74 21.74 21.73 21.73 2.4K
14:19 21.73 21.73 21.73 21.73 1.4K
14:20 21.70 21.70 21.69 21.69 3.5K
14:21 21.69 21.69 21.68 21.68 1.6K
14:22 21.69 21.71 21.69 21.70 2.9K
14:23 21.70 21.70 21.70 21.70 1.1K
14:24 21.71 21.72 21.70 21.71 10.6K
14:25 21.71 21.73 21.71 21.73 12.5K
14:26 21.73 21.73 21.72 21.73 3.9K
14:27 21.73 21.73 21.73 21.73 1.7K
14:28 21.74 21.74 21.74 21.74 0.8K
14:29 21.74 21.74 21.73 21.73 1.7K
14:30 21.73 21.73 21.73 21.73 0.4K
14:31 21.74 21.75 21.74 21.75 2.5K
14:33 21.75 21.75 21.75 21.75 3.0K
14:34 21.75 21.75 21.75 21.75 3.4K
14:35 21.75 21.75 21.72 21.72 6.3K
14:36 21.72 21.73 21.72 21.73 1.3K
14:37 21.73 21.73 21.72 21.72 4.1K
14:38 21.72 21.72 21.70 21.70 2.1K
14:39 21.70 21.70 21.68 21.68 2.8K
14:40 21.69 21.69 21.69 21.69 1.9K
14:41 21.70 21.70 21.70 21.70 1.3K
14:42 21.70 21.70 21.70 21.70 2.5K
14:43 21.70 21.70 21.70 21.70 1.1K
14:45 21.70 21.71 21.70 21.71 3.3K
14:46 21.71 21.71 21.71 21.71 0.8K
14:47 21.71 21.71 21.71 21.71 0.6K
14:48 21.71 21.71 21.71 21.71 1.2K
14:49 21.71 21.73 21.71 21.73 2.4K
14:50 21.74 21.76 21.74 21.76 4.0K
14:51 21.75 21.75 21.75 21.75 2.3K
14:52 21.76 21.76 21.76 21.76 1.0K
14:53 21.76 21.77 21.76 21.77 2.4K
14:54 21.77 21.80 21.77 21.80 4.0K
14:55 21.80 21.81 21.79 21.81 3.7K
14:56 21.80 21.80 21.79 21.80 8.8K
14:57 21.79 21.79 21.78 21.78 1.7K
14:58 21.77 21.77 21.75 21.75 3.9K
14:59 21.75 21.75 21.75 21.75 0.7K
15:00 21.75 21.76 21.75 21.76 3.6K
15:01 21.75 21.75 21.75 21.75 0.7K
15:02 21.76 21.77 21.76 21.76 1.5K
15:03 21.77 21.77 21.77 21.77 4.2K
15:04 21.77 21.79 21.77 21.79 4.6K
15:05 21.80 21.80 21.78 21.79 6.4K
15:07 21.78 21.78 21.74 21.75 4.2K
15:08 21.75 21.75 21.74 21.74 2.8K
15:09 21.74 21.75 21.73 21.75 6.3K
15:10 21.76 21.76 21.76 21.76 3.9K
15:11 21.76 21.79 21.76 21.79 4.8K
15:12 21.79 21.80 21.79 21.79 1.7K
15:13 21.79 21.82 21.79 21.82 3.4K
15:14 21.83 21.83 21.80 21.80 11.9K
15:15 21.80 21.80 21.77 21.77 5.8K
15:16 21.77 21.77 21.77 21.77 2.3K
15:17 21.76 21.77 21.75 21.75 5.4K
15:18 21.73 21.73 21.73 21.73 1.7K
15:19 21.74 21.74 21.70 21.70 3.2K
15:20 21.70 21.70 21.70 21.70 1.5K
15:21 21.70 21.72 21.70 21.71 3.2K
15:22 21.71 21.72 21.71 21.72 2.8K
15:23 21.72 21.72 21.70 21.71 8.3K
15:24 21.71 21.71 21.68 21.68 7.0K
15:25 21.67 21.69 21.67 21.68 6.6K
15:26 21.68 21.69 21.68 21.68 3.1K
15:27 21.65 21.67 21.65 21.67 5.0K
15:28 21.67 21.67 21.67 21.67 3.1K
15:29 21.68 21.68 21.67 21.68 4.4K
15:30 21.68 21.69 21.68 21.68 11.3K
15:31 21.69 21.70 21.69 21.70 7.1K
15:32 21.70 21.70 21.70 21.70 2.9K
15:33 21.71 21.72 21.71 21.72 4.8K
15:34 21.71 21.71 21.70 21.70 3.6K
15:35 21.70 21.70 21.68 21.68 9.9K
15:36 21.68 21.68 21.64 21.64 4.6K
15:37 21.64 21.64 21.64 21.64 2.2K
15:38 21.64 21.67 21.64 21.66 6.1K
15:39 21.66 21.66 21.65 21.65 1.6K
15:40 21.66 21.67 21.66 21.67 9.0K
15:41 21.68 21.72 21.67 21.72 9.7K
15:42 21.72 21.72 21.68 21.68 8.6K
15:43 21.68 21.71 21.68 21.71 8.0K
15:44 21.72 21.73 21.72 21.73 14.5K
15:45 21.73 21.74 21.73 21.74 1.9K
15:46 21.74 21.74 21.72 21.73 14.6K
15:47 21.73 21.73 21.72 21.72 3.3K
15:48 21.74 21.74 21.71 21.71 13.0K
15:49 21.71 21.72 21.70 21.72 8.8K
15:50 21.72 21.74 21.69 21.69 16.7K
15:51 21.68 21.68 21.67 21.67 11.7K
15:52 21.67 21.69 21.67 21.69 7.7K
15:53 21.70 21.71 21.69 21.71 9.5K
15:54 21.72 21.75 21.72 21.72 13.8K
15:55 21.71 21.71 21.70 21.71 25.9K
15:56 21.71 21.74 21.71 21.74 20.4K
15:57 21.73 21.73 21.68 21.69 26.3K
15:58 21.70 21.70 21.68 21.69 46.2K
15:59 21.68 21.71 21.68 21.71 641.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available