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 21.72 21.72 21.72 21.72 7.4K
09:34 21.85 21.85 21.85 21.85 0.9K
09:35 21.84 21.84 21.84 21.84 0.4K
09:37 21.98 21.98 21.95 21.95 1.2K
09:38 22.00 22.06 21.99 22.05 27.8K
09:40 22.08 22.08 22.07 22.07 6.2K
09:41 22.09 22.10 22.03 22.10 12.5K
09:42 22.10 22.15 22.10 22.15 4.5K
09:43 22.02 22.02 21.99 21.99 2.2K
09:45 22.01 22.01 22.01 22.01 0.8K
09:46 22.01 22.01 22.01 22.01 0.6K
09:47 22.01 22.07 22.01 22.07 1.9K
09:48 22.00 22.00 22.00 22.00 1.9K
09:49 22.02 22.02 22.02 22.02 0.3K
09:50 22.01 22.01 22.01 22.01 0.1K
09:51 22.02 22.03 21.97 21.97 1.2K
09:52 22.04 22.09 22.04 22.09 5.4K
09:53 22.05 22.05 22.03 22.03 1.9K
09:55 22.00 22.00 21.98 22.00 2.5K
09:56 21.97 21.97 21.96 21.97 3.2K
09:57 22.00 22.03 22.00 22.03 3.2K
09:58 22.04 22.04 22.02 22.02 2.8K
09:59 22.03 22.12 22.03 22.09 66.7K
10:00 22.10 22.17 22.10 22.17 4.9K
10:02 22.15 22.15 22.10 22.10 4.3K
10:03 22.10 22.10 22.10 22.10 1.7K
10:04 22.07 22.09 22.07 22.08 1.6K
10:05 22.07 22.07 22.07 22.07 0.1K
10:06 22.06 22.06 22.06 22.06 0.6K
10:07 22.10 22.10 22.10 22.10 3.2K
10:08 22.11 22.13 22.10 22.10 13.4K
10:09 22.12 22.14 22.11 22.11 2.3K
10:10 22.11 22.20 22.11 22.20 77.3K
10:11 22.24 22.24 22.18 22.20 4.7K
10:12 22.19 22.19 22.15 22.15 4.4K
10:13 22.13 22.13 22.12 22.12 2.5K
10:14 22.09 22.12 22.09 22.09 1.6K
10:15 22.10 22.10 22.09 22.09 0.3K
10:16 22.07 22.07 22.07 22.07 0.8K
10:17 22.11 22.19 22.11 22.19 92.4K
10:18 22.15 22.15 22.12 22.12 0.9K
10:19 22.12 22.12 22.10 22.10 1.6K
10:20 22.09 22.09 22.09 22.09 0.7K
10:21 22.06 22.06 22.05 22.05 1.6K
10:23 22.07 22.08 22.07 22.08 1.3K
10:24 22.09 22.13 22.06 22.13 4.2K
10:25 22.09 22.09 22.09 22.09 0.8K
10:26 22.12 22.12 22.12 22.12 0.7K
10:27 22.12 22.17 22.11 22.17 59.6K
10:28 22.17 22.17 22.13 22.15 33.3K
10:29 22.13 22.13 22.09 22.11 4.6K
10:30 22.08 22.08 22.08 22.08 0.5K
10:31 22.06 22.06 22.06 22.06 1.4K
10:32 22.00 22.03 22.00 22.03 3.0K
10:34 22.03 22.04 22.02 22.02 1.7K
10:36 22.01 22.02 22.01 22.02 3.2K
10:37 22.02 22.03 22.02 22.03 1.3K
10:38 22.01 22.01 22.00 22.00 1.4K
10:39 22.00 22.00 21.97 21.99 2.5K
10:40 21.97 21.97 21.97 21.97 1.9K
10:41 21.96 21.97 21.96 21.97 0.8K
10:42 21.99 22.02 21.99 22.02 2.5K
10:43 21.97 21.97 21.97 21.97 1.2K
10:44 21.95 21.97 21.95 21.97 2.4K
10:45 21.96 21.96 21.96 21.96 1.0K
10:46 21.96 21.96 21.96 21.96 1.7K
10:47 21.96 21.97 21.96 21.97 1.9K
10:48 21.95 21.95 21.92 21.92 1.3K
10:50 21.94 21.96 21.93 21.95 2.9K
10:51 21.95 21.95 21.95 21.95 0.5K
10:52 21.87 21.90 21.87 21.88 2.3K
10:53 21.90 21.90 21.90 21.90 0.6K
10:54 21.90 21.98 21.90 21.98 5.9K
10:55 22.01 22.03 22.01 22.03 1.0K
10:56 22.00 22.00 22.00 22.00 1.2K
10:58 22.03 22.03 22.03 22.03 0.5K
10:59 22.05 22.06 22.05 22.06 2.7K
11:00 22.28 22.28 22.17 22.19 88.7K
11:01 22.19 22.19 22.15 22.17 43.2K
11:02 22.14 22.20 22.14 22.18 2.4K
11:03 22.13 22.15 22.13 22.15 4.3K
11:05 22.12 22.12 22.12 22.12 0.4K
11:06 22.10 22.11 22.10 22.11 1.0K
11:07 22.11 22.11 22.11 22.11 0.5K
11:08 22.10 22.10 22.07 22.07 2.5K
11:09 22.07 22.09 22.07 22.09 2.1K
11:10 22.05 22.10 22.05 22.10 5.0K
11:11 22.08 22.09 22.08 22.09 0.8K
11:12 22.06 22.10 22.06 22.10 1.4K
11:13 22.11 22.13 22.11 22.13 2.8K
11:14 22.08 22.08 22.06 22.06 2.1K
11:15 22.08 22.08 22.08 22.08 0.6K
11:16 22.07 22.08 22.04 22.07 63.5K
11:17 22.06 22.10 22.06 22.10 2.4K
11:18 22.10 22.10 22.06 22.06 1.6K
11:20 22.04 22.07 22.04 22.07 3.2K
11:21 22.07 22.07 22.05 22.07 1.7K
11:23 22.07 22.08 22.07 22.08 0.7K
11:24 22.08 22.12 22.08 22.12 3.4K
11:25 22.11 22.16 22.11 22.15 46.5K
11:26 22.14 22.14 22.12 22.12 1.6K
11:27 22.12 22.12 22.12 22.12 1.3K
11:28 22.12 22.13 22.11 22.12 6.1K
11:29 22.11 22.13 22.10 22.12 80.7K
11:30 22.10 22.11 22.09 22.11 3.2K
11:31 22.07 22.11 22.07 22.11 0.7K
11:33 22.09 22.11 22.09 22.11 1.1K
11:34 22.11 22.12 22.11 22.12 1.1K
11:35 22.12 22.13 22.12 22.12 2.7K
11:36 22.12 22.12 22.11 22.12 2.0K
11:37 22.17 22.18 22.16 22.16 4.5K
11:38 22.15 22.16 22.15 22.15 1.8K
11:39 22.15 22.22 22.15 22.21 84.8K
11:40 22.19 22.21 22.19 22.21 2.4K
11:41 22.21 22.22 22.21 22.21 1.6K
11:42 22.20 22.21 22.20 22.21 0.7K
11:43 22.19 22.19 22.16 22.17 3.1K
11:44 22.17 22.17 22.17 22.17 1.1K
11:45 22.14 22.14 22.13 22.13 1.3K
11:46 22.15 22.15 22.13 22.13 1.9K
11:47 22.12 22.12 22.12 22.12 1.3K
11:48 22.15 22.15 22.15 22.15 1.5K
11:49 22.15 22.16 22.13 22.16 2.1K
11:50 22.14 22.14 22.14 22.14 0.5K
11:51 22.16 22.16 22.16 22.16 1.4K
11:52 22.16 22.19 22.16 22.19 4.5K
11:53 22.19 22.22 22.19 22.22 2.7K
11:54 22.22 22.22 22.22 22.22 0.5K
11:55 22.21 22.21 22.21 22.21 1.0K
11:56 22.23 22.23 22.23 22.23 1.9K
11:57 22.22 22.22 22.21 22.21 1.5K
11:58 22.21 22.21 22.21 22.21 1.1K
11:59 22.22 22.24 22.22 22.24 2.5K
12:01 22.22 22.24 22.22 22.24 0.8K
12:02 22.25 22.26 22.25 22.26 2.5K
12:03 22.25 22.25 22.25 22.25 0.1K
12:04 22.27 22.27 22.25 22.27 4.3K
12:05 22.27 22.27 22.27 22.27 0.5K
12:06 22.25 22.27 22.25 22.26 1.4K
12:07 22.27 22.27 22.27 22.27 0.8K
12:08 22.26 22.27 22.26 22.26 2.4K
12:09 22.24 22.24 22.24 22.24 1.7K
12:10 22.20 22.21 22.20 22.21 1.7K
12:11 22.19 22.21 22.19 22.21 0.6K
12:12 22.19 22.19 22.19 22.19 1.4K
12:13 22.22 22.24 22.22 22.23 5.5K
12:15 22.25 22.25 22.25 22.25 1.0K
12:17 22.24 22.24 22.23 22.23 0.9K
12:18 22.23 22.23 22.22 22.22 1.0K
12:19 22.20 22.20 22.18 22.18 2.7K
12:20 22.18 22.18 22.18 22.18 0.6K
12:22 22.17 22.17 22.16 22.16 2.7K
12:25 22.16 22.16 22.10 22.12 52.0K
12:26 22.13 22.14 22.13 22.13 18.7K
12:27 22.13 22.13 22.11 22.11 1.7K
12:28 22.10 22.12 22.10 22.11 3.4K
12:29 22.13 22.13 22.10 22.10 1.6K
12:30 22.11 22.15 22.11 22.15 4.3K
12:31 22.15 22.15 22.15 22.15 0.4K
12:32 22.15 22.16 22.15 22.16 13.0K
12:33 22.18 22.19 22.17 22.17 1.8K
12:34 22.19 22.21 22.19 22.20 6.7K
12:35 22.20 22.21 22.20 22.21 20.3K
12:36 22.20 22.24 22.20 22.24 17.3K
12:37 22.24 22.27 22.24 22.26 27.8K
12:38 22.27 22.33 22.27 22.28 78.4K
12:39 22.28 22.28 22.22 22.22 8.5K
12:40 22.19 22.20 22.19 22.20 1.1K
12:41 22.21 22.29 22.21 22.28 58.2K
12:42 22.30 22.30 22.30 22.30 0.7K
12:43 22.32 22.32 22.31 22.31 3.3K
12:45 22.30 22.30 22.30 22.30 1.3K
12:47 22.28 22.28 22.28 22.28 0.7K
12:48 22.28 22.28 22.28 22.28 0.8K
12:49 22.27 22.27 22.27 22.27 2.1K
12:50 22.24 22.25 22.24 22.25 0.8K
12:51 22.25 22.25 22.25 22.25 0.1K
12:52 22.24 22.24 22.24 22.24 0.7K
12:53 22.22 22.22 22.22 22.22 0.5K
12:54 22.22 22.22 22.22 22.22 0.5K
12:55 22.22 22.23 22.22 22.22 2.0K
12:56 22.22 22.22 22.22 22.22 1.8K
12:59 22.19 22.22 22.19 22.22 3.9K
13:00 22.24 22.24 22.24 22.24 2.8K
13:01 22.23 22.23 22.23 22.23 0.5K
13:03 22.25 22.25 22.21 22.21 2.0K
13:04 22.22 22.22 22.22 22.22 0.2K
13:05 22.23 22.23 22.23 22.23 1.3K
13:07 22.25 22.27 22.25 22.27 2.7K
13:09 22.26 22.29 22.26 22.29 5.7K
13:10 22.28 22.28 22.27 22.27 0.8K
13:11 22.28 22.31 22.28 22.31 54.9K
13:12 22.31 22.31 22.27 22.31 4.7K
13:13 22.32 22.32 22.31 22.31 1.1K
13:14 22.30 22.30 22.26 22.26 2.2K
13:15 22.27 22.27 22.27 22.27 1.1K
13:16 22.26 22.26 22.26 22.26 1.8K
13:17 22.26 22.26 22.26 22.26 2.0K
13:21 22.22 22.22 22.22 22.22 0.6K
13:22 22.21 22.21 22.21 22.21 1.8K
13:24 22.22 22.25 22.22 22.24 64.8K
13:25 22.24 22.24 22.22 22.22 1.6K
13:26 22.23 22.23 22.23 22.23 0.5K
13:27 22.24 22.24 22.24 22.24 1.4K
13:28 22.25 22.25 22.23 22.23 18.4K
13:29 22.22 22.23 22.22 22.22 8.3K
13:30 22.23 22.26 22.23 22.26 15.9K
13:31 22.26 22.28 22.26 22.27 17.3K
13:32 22.27 22.33 22.27 22.33 61.5K
13:33 22.34 22.38 22.34 22.38 3.3K
13:34 22.38 22.38 22.38 22.38 0.9K
13:35 22.39 22.40 22.36 22.36 3.9K
13:36 22.37 22.37 22.36 22.36 2.6K
13:37 22.36 22.36 22.36 22.36 1.4K
13:38 22.37 22.38 22.37 22.38 1.0K
13:39 22.39 22.39 22.38 22.38 1.1K
13:40 22.36 22.37 22.36 22.37 3.5K
13:42 22.38 22.38 22.37 22.37 1.0K
13:43 22.36 22.36 22.36 22.36 1.4K
13:44 22.35 22.35 22.34 22.35 2.7K
13:45 22.36 22.36 22.36 22.36 2.1K
13:46 22.35 22.37 22.35 22.37 2.1K
13:47 22.36 22.36 22.36 22.36 1.3K
13:48 22.35 22.36 22.35 22.36 1.2K
13:49 22.35 22.39 22.35 22.39 25.7K
13:50 22.42 22.42 22.42 22.42 0.4K
13:51 22.42 22.44 22.42 22.44 35.8K
13:52 22.45 22.46 22.45 22.46 1.7K
13:53 22.47 22.47 22.47 22.47 0.4K
13:54 22.47 22.47 22.47 22.47 1.3K
13:56 22.46 22.46 22.46 22.46 2.9K
13:57 22.46 22.46 22.45 22.45 4.4K
13:58 22.45 22.45 22.45 22.45 0.2K
13:59 22.44 22.45 22.44 22.45 1.8K
14:00 22.48 22.61 22.48 22.55 10.2K
14:01 22.53 22.56 22.50 22.56 3.8K
14:02 22.64 22.70 22.64 22.69 2.9K
14:03 22.73 22.73 22.72 22.72 1.9K
14:04 22.74 22.81 22.74 22.81 3.8K
14:05 22.81 22.86 22.81 22.86 1.5K
14:06 22.80 22.80 22.74 22.77 81.5K
14:07 22.80 22.82 22.71 22.71 11.7K
14:08 22.72 22.79 22.72 22.79 16.7K
14:09 22.78 22.79 22.76 22.76 3.3K
14:10 22.72 22.72 22.68 22.71 14.7K
14:11 22.69 22.71 22.69 22.71 7.6K
14:12 22.69 22.70 22.60 22.62 42.7K
14:13 22.60 22.63 22.57 22.57 10.7K
14:14 22.57 22.57 22.50 22.52 5.2K
14:15 22.48 22.50 22.44 22.50 10.6K
14:16 22.50 22.54 22.47 22.54 6.1K
14:17 22.55 22.55 22.47 22.47 14.3K
14:18 22.50 22.50 22.45 22.50 4.6K
14:19 22.48 22.48 22.45 22.47 3.1K
14:20 22.49 22.49 22.40 22.40 4.0K
14:21 22.41 22.41 22.36 22.41 3.4K
14:22 22.43 22.51 22.43 22.48 3.2K
14:23 22.46 22.51 22.45 22.48 3.4K
14:24 22.46 22.49 22.46 22.47 32.1K
14:25 22.49 22.49 22.43 22.43 11.8K
14:26 22.41 22.44 22.40 22.42 2.6K
14:27 22.40 22.43 22.38 22.43 3.5K
14:29 22.47 22.50 22.47 22.50 2.6K
14:30 22.48 22.48 22.44 22.44 3.1K
14:31 22.45 22.45 22.41 22.41 2.5K
14:32 22.39 22.39 22.28 22.33 4.3K
14:33 22.29 22.31 22.29 22.31 2.7K
14:34 22.32 22.32 22.25 22.25 2.6K
14:35 22.22 22.26 22.20 22.26 6.9K
14:36 22.33 22.33 22.29 22.29 2.2K
14:37 22.26 22.26 22.18 22.20 3.8K
14:38 22.25 22.25 22.23 22.23 1.6K
14:39 22.22 22.22 22.19 22.19 2.7K
14:40 22.15 22.20 22.14 22.20 4.8K
14:41 22.16 22.20 22.16 22.17 3.3K
14:42 22.11 22.11 22.08 22.08 1.8K
14:43 22.06 22.09 22.03 22.09 2.2K
14:44 22.12 22.13 22.09 22.09 2.4K
14:45 22.05 22.05 22.01 22.01 6.1K
14:46 22.00 22.04 22.00 22.04 3.0K
14:47 22.01 22.07 22.01 22.06 5.0K
14:48 22.08 22.15 22.08 22.15 1.7K
14:49 22.11 22.11 22.08 22.08 2.6K
14:50 22.07 22.09 22.01 22.01 2.5K
14:51 22.00 22.01 22.00 22.01 2.3K
14:52 22.00 22.00 21.94 21.94 36.0K
14:53 21.92 21.92 21.90 21.90 5.4K
14:54 21.91 21.91 21.91 21.91 2.1K
14:55 21.93 22.01 21.93 22.01 4.8K
14:56 22.05 22.05 22.05 22.05 1.1K
14:57 22.09 22.09 22.04 22.04 6.4K
14:58 22.06 22.06 22.04 22.04 1.5K
14:59 22.07 22.07 22.04 22.06 4.0K
15:00 22.06 22.09 22.01 22.01 4.0K
15:01 22.01 22.06 21.95 22.06 7.7K
15:02 22.04 22.04 22.00 22.00 2.8K
15:03 21.95 21.97 21.94 21.94 5.4K
15:04 21.90 21.96 21.90 21.94 5.7K
15:05 22.00 22.09 22.00 22.06 24.5K
15:06 22.06 22.11 22.06 22.11 4.9K
15:07 22.14 22.16 22.10 22.11 10.3K
15:08 22.18 22.18 22.17 22.17 2.9K
15:09 22.15 22.15 22.07 22.07 5.2K
15:10 22.10 22.12 22.07 22.07 4.1K
15:11 22.03 22.04 22.03 22.03 1.9K
15:12 22.01 22.03 22.01 22.03 4.5K
15:13 21.99 22.00 21.99 21.99 6.2K
15:14 22.00 22.01 22.00 22.01 2.4K
15:15 22.01 22.08 22.01 22.08 4.9K
15:16 22.07 22.13 22.04 22.13 7.0K
15:17 22.11 22.14 22.11 22.12 5.4K
15:18 22.12 22.13 22.05 22.05 3.9K
15:19 22.02 22.03 22.00 22.01 4.8K
15:20 22.03 22.03 21.98 22.03 8.3K
15:21 22.06 22.06 22.00 22.00 3.7K
15:22 22.00 22.01 21.97 21.99 6.7K
15:23 21.98 21.99 21.95 21.99 5.4K
15:24 22.00 22.03 21.98 21.98 4.7K
15:25 22.00 22.02 21.96 21.97 5.5K
15:26 21.95 21.95 21.94 21.95 4.8K
15:27 21.91 21.92 21.91 21.92 4.9K
15:28 21.90 21.91 21.90 21.90 1.8K
15:29 21.89 21.89 21.86 21.87 4.7K
15:30 21.84 21.84 21.81 21.84 4.3K
15:31 21.81 21.82 21.76 21.81 24.8K
15:32 21.81 21.87 21.81 21.87 11.2K
15:33 21.85 21.88 21.85 21.86 6.0K
15:34 21.85 21.85 21.82 21.84 17.0K
15:35 21.85 21.88 21.85 21.87 7.2K
15:36 21.87 21.92 21.87 21.92 2.8K
15:37 21.89 21.89 21.81 21.81 7.8K
15:38 21.78 21.81 21.78 21.79 7.8K
15:39 21.77 21.78 21.74 21.74 7.7K
15:40 21.74 21.85 21.74 21.85 24.2K
15:41 21.85 21.88 21.85 21.88 3.1K
15:42 21.87 21.91 21.87 21.90 7.4K
15:43 21.88 21.89 21.88 21.89 3.5K
15:44 21.90 21.90 21.86 21.87 10.2K
15:45 21.87 21.87 21.85 21.85 7.9K
15:46 21.85 21.85 21.84 21.84 13.5K
15:47 21.85 21.90 21.85 21.90 13.9K
15:48 21.89 21.89 21.87 21.89 5.0K
15:49 21.89 21.89 21.87 21.89 4.9K
15:50 21.90 21.91 21.85 21.87 12.6K
15:51 21.88 21.89 21.85 21.85 13.9K
15:52 21.85 21.88 21.85 21.88 16.8K
15:53 21.87 21.90 21.87 21.90 16.4K
15:54 21.90 21.96 21.89 21.96 17.6K
15:55 21.99 22.00 21.90 21.91 17.3K
15:56 21.93 21.93 21.87 21.87 33.4K
15:57 21.88 21.90 21.87 21.87 28.6K
15:58 21.88 21.90 21.88 21.90 49.3K
15:59 21.90 21.92 21.88 21.92 497.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available