Acadia Healthcare

ACHC
🏛️ usa →
24.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.94 22.11 21.94 22.11 19.9K
09:34 22.00 22.30 22.00 22.30 0.6K
09:35 22.02 22.02 22.02 22.02 1.3K
09:36 22.01 22.01 21.98 21.98 9.0K
09:37 22.06 22.06 22.01 22.01 0.7K
09:39 22.05 22.05 21.98 21.98 1.0K
09:40 22.04 22.04 22.04 22.04 0.6K
09:41 22.02 22.02 22.02 22.02 0.6K
09:42 22.01 22.01 22.01 22.01 3.1K
09:43 22.09 22.16 22.09 22.16 1.9K
09:45 22.14 22.18 22.14 22.18 0.9K
09:46 22.18 22.18 22.18 22.18 0.3K
09:47 22.17 22.17 22.17 22.17 0.1K
09:48 22.14 22.14 22.13 22.13 2.0K
09:49 22.11 22.11 22.11 22.11 1.3K
09:50 22.16 22.16 22.16 22.16 0.8K
09:53 22.13 22.13 22.13 22.13 0.1K
09:54 22.16 22.16 22.12 22.12 2.4K
09:56 22.09 22.09 22.09 22.09 0.4K
09:57 22.07 22.07 22.06 22.06 1.7K
09:58 22.08 22.08 22.07 22.08 0.8K
09:59 22.12 22.12 22.12 22.12 1.7K
10:00 22.13 22.16 22.13 22.16 0.7K
10:01 22.18 22.32 22.18 22.32 106.7K
10:02 22.38 22.38 22.38 22.38 0.1K
10:03 22.45 22.45 22.41 22.41 3.9K
10:04 22.44 22.44 22.44 22.44 0.6K
10:05 22.43 22.46 22.43 22.43 0.7K
10:06 22.45 22.46 22.44 22.46 2.2K
10:07 22.41 22.42 22.41 22.42 4.6K
10:08 22.45 22.45 22.45 22.45 0.3K
10:09 22.49 22.62 22.49 22.59 62.4K
10:10 22.54 22.54 22.52 22.52 6.2K
10:11 22.54 22.54 22.54 22.54 3.0K
10:12 22.51 22.51 22.51 22.51 0.8K
10:13 22.54 22.57 22.54 22.56 2.2K
10:14 22.54 22.54 22.46 22.46 4.6K
10:15 22.42 22.42 22.42 22.42 0.6K
10:16 22.46 22.46 22.46 22.46 0.2K
10:17 22.46 22.49 22.46 22.49 1.0K
10:18 22.48 22.54 22.47 22.53 42.3K
10:19 22.53 22.55 22.51 22.55 16.4K
10:20 22.54 22.54 22.49 22.49 4.0K
10:21 22.43 22.43 22.43 22.43 1.6K
10:22 22.41 22.44 22.41 22.44 2.5K
10:23 22.44 22.45 22.42 22.45 2.1K
10:24 22.45 22.45 22.43 22.43 1.3K
10:25 22.44 22.44 22.44 22.44 1.2K
10:26 22.43 22.49 22.43 22.49 1.7K
10:27 22.52 22.53 22.52 22.53 3.1K
10:28 22.51 22.51 22.50 22.50 1.4K
10:29 22.49 22.51 22.49 22.51 1.2K
10:30 22.51 22.52 22.50 22.52 2.0K
10:31 22.53 22.53 22.53 22.53 0.6K
10:32 22.51 22.51 22.49 22.49 2.5K
10:34 22.52 22.60 22.52 22.58 57.1K
10:35 22.57 22.57 22.51 22.52 5.1K
10:36 22.53 22.57 22.53 22.57 1.0K
10:37 22.53 22.55 22.52 22.55 2.5K
10:38 22.55 22.55 22.51 22.51 1.3K
10:39 22.49 22.49 22.47 22.47 3.3K
10:40 22.45 22.45 22.45 22.45 0.9K
10:41 22.44 22.44 22.44 22.44 1.0K
10:42 22.44 22.44 22.43 22.43 1.1K
10:43 22.41 22.41 22.40 22.41 2.5K
10:44 22.41 22.41 22.40 22.40 1.1K
10:45 22.40 22.45 22.40 22.45 4.0K
10:46 22.43 22.43 22.42 22.42 2.0K
10:47 22.42 22.42 22.42 22.42 1.1K
10:48 22.43 22.44 22.43 22.44 1.1K
10:49 22.41 22.41 22.41 22.41 1.8K
10:50 22.40 22.41 22.37 22.41 8.6K
10:51 22.39 22.39 22.39 22.39 0.8K
10:52 22.34 22.34 22.34 22.34 1.4K
10:55 22.26 22.26 22.25 22.25 2.2K
10:56 22.23 22.23 22.23 22.23 0.6K
10:57 22.25 22.25 22.25 22.25 2.1K
10:59 22.21 22.21 22.21 22.21 1.4K
11:00 22.23 22.23 22.23 22.23 1.9K
11:01 22.17 22.17 22.15 22.15 5.9K
11:02 22.14 22.15 22.13 22.13 1.9K
11:03 22.17 22.17 22.13 22.13 3.7K
11:04 22.11 22.13 22.11 22.13 3.9K
11:05 22.09 22.09 22.09 22.09 0.9K
11:06 22.07 22.13 22.07 22.11 4.0K
11:07 22.10 22.10 22.06 22.06 1.7K
11:08 22.08 22.09 22.08 22.09 1.4K
11:09 22.09 22.09 22.06 22.06 2.3K
11:10 22.07 22.07 22.05 22.06 4.5K
11:11 22.06 22.06 22.06 22.06 0.2K
11:12 22.05 22.05 22.05 22.05 0.8K
11:13 22.06 22.06 22.06 22.06 0.4K
11:14 22.06 22.06 22.04 22.05 4.7K
11:15 22.04 22.07 22.04 22.07 2.5K
11:16 22.08 22.11 22.08 22.11 13.7K
11:17 22.11 22.13 22.09 22.13 36.5K
11:18 22.12 22.13 22.09 22.13 49.0K
11:19 22.14 22.14 22.11 22.13 29.6K
11:20 22.13 22.14 22.05 22.09 59.8K
11:21 22.09 22.09 22.09 22.09 0.5K
11:22 22.06 22.06 22.04 22.04 2.5K
11:23 22.01 22.03 22.01 22.02 1.3K
11:24 22.04 22.04 22.03 22.03 5.2K
11:26 22.04 22.05 22.04 22.04 2.7K
11:27 22.05 22.05 22.01 22.01 1.7K
11:28 22.02 22.06 22.02 22.05 52.8K
11:29 22.04 22.04 22.03 22.04 5.3K
11:30 22.03 22.04 22.03 22.03 4.3K
11:31 22.04 22.05 22.04 22.05 2.0K
11:32 22.05 22.05 22.05 22.05 0.3K
11:33 22.04 22.04 22.02 22.02 2.1K
11:34 22.02 22.03 22.02 22.03 2.5K
11:35 22.06 22.06 22.06 22.06 2.3K
11:36 22.06 22.09 22.06 22.09 2.8K
11:37 22.08 22.08 22.08 22.08 0.7K
11:38 22.07 22.07 22.07 22.07 1.3K
11:39 22.05 22.05 22.04 22.04 2.6K
11:40 22.02 22.02 22.01 22.01 1.7K
11:41 22.01 22.07 22.01 22.07 4.7K
11:42 22.06 22.06 22.06 22.06 6.2K
11:43 22.04 22.04 22.03 22.03 7.4K
11:45 22.02 22.02 22.02 22.02 0.5K
11:46 22.04 22.07 22.04 22.05 4.2K
11:47 22.04 22.04 22.04 22.04 0.5K
11:48 22.06 22.06 22.04 22.06 3.1K
11:49 22.04 22.04 22.03 22.03 3.8K
11:50 22.03 22.03 22.03 22.03 1.2K
11:51 22.04 22.04 22.04 22.04 1.0K
11:52 22.01 22.03 22.01 22.03 0.8K
11:53 22.03 22.03 22.02 22.02 3.6K
11:54 22.04 22.04 22.04 22.04 0.9K
11:55 22.04 22.04 22.01 22.01 1.7K
11:56 22.01 22.01 22.00 22.01 4.0K
11:57 22.01 22.01 22.01 22.01 2.9K
11:58 22.02 22.02 22.02 22.02 0.4K
11:59 22.03 22.03 22.03 22.03 1.0K
12:00 22.02 22.03 22.02 22.03 0.7K
12:01 22.04 22.04 22.02 22.02 1.9K
12:02 22.01 22.03 22.01 22.03 3.9K
12:05 22.03 22.03 22.03 22.03 0.7K
12:07 22.03 22.03 22.02 22.03 0.5K
12:08 22.01 22.02 22.01 22.02 4.1K
12:09 22.03 22.03 22.03 22.03 0.7K
12:10 22.03 22.04 22.03 22.04 2.3K
12:11 22.05 22.05 22.05 22.05 1.7K
12:12 22.05 22.05 22.05 22.05 0.3K
12:13 22.06 22.06 22.06 22.06 1.2K
12:14 22.07 22.12 22.07 22.12 3.5K
12:15 22.12 22.14 22.12 22.14 37.2K
12:16 22.16 22.16 22.15 22.15 1.1K
12:17 22.15 22.16 22.15 22.16 2.3K
12:18 22.17 22.19 22.17 22.19 1.2K
12:19 22.17 22.18 22.17 22.17 3.1K
12:20 22.17 22.17 22.17 22.17 1.1K
12:21 22.18 22.18 22.18 22.18 1.1K
12:22 22.19 22.19 22.19 22.19 0.2K
12:23 22.18 22.18 22.16 22.16 2.6K
12:24 22.17 22.17 22.17 22.17 2.0K
12:25 22.17 22.17 22.17 22.17 3.4K
12:26 22.18 22.20 22.18 22.20 1.9K
12:27 22.18 22.20 22.18 22.20 12.3K
12:28 22.20 22.22 22.20 22.21 33.7K
12:29 22.22 22.25 22.21 22.25 7.0K
12:31 22.23 22.26 22.23 22.26 2.1K
12:32 22.26 22.26 22.25 22.25 1.0K
12:33 22.26 22.26 22.22 22.22 4.0K
12:34 22.22 22.22 22.21 22.21 1.8K
12:35 22.20 22.20 22.20 22.20 0.9K
12:36 22.20 22.20 22.20 22.20 0.4K
12:37 22.22 22.22 22.22 22.22 1.7K
12:39 22.18 22.18 22.17 22.17 1.6K
12:40 22.17 22.18 22.17 22.18 3.5K
12:41 22.19 22.22 22.19 22.22 19.7K
12:42 22.23 22.25 22.23 22.25 10.1K
12:43 22.25 22.29 22.23 22.23 39.1K
12:44 22.22 22.22 22.19 22.19 8.0K
12:45 22.19 22.20 22.18 22.20 27.7K
12:46 22.20 22.20 22.20 22.20 0.6K
12:47 22.19 22.21 22.19 22.21 2.5K
12:48 22.22 22.22 22.22 22.22 1.8K
12:49 22.22 22.24 22.22 22.24 1.0K
12:51 22.24 22.24 22.20 22.22 3.6K
12:52 22.22 22.22 22.22 22.22 0.6K
12:53 22.21 22.21 22.21 22.21 0.6K
12:54 22.21 22.21 22.21 22.21 0.6K
12:55 22.18 22.18 22.16 22.16 2.2K
12:57 22.16 22.16 22.16 22.16 0.8K
12:58 22.16 22.17 22.16 22.17 4.2K
13:00 22.12 22.15 22.12 22.15 6.4K
13:02 22.13 22.14 22.13 22.14 1.4K
13:04 22.15 22.15 22.15 22.15 1.9K
13:06 22.12 22.12 22.12 22.12 1.2K
13:07 22.10 22.10 22.09 22.09 0.9K
13:08 22.09 22.09 22.09 22.09 1.3K
13:09 22.09 22.12 22.09 22.11 4.7K
13:10 22.12 22.12 22.11 22.11 1.6K
13:11 22.13 22.13 22.13 22.13 1.7K
13:13 22.13 22.16 22.13 22.16 3.9K
13:15 22.16 22.16 22.16 22.16 1.8K
13:16 22.14 22.14 22.12 22.13 4.0K
13:17 22.11 22.11 22.09 22.10 1.9K
13:18 22.10 22.11 22.10 22.11 0.9K
13:19 22.10 22.13 22.10 22.13 4.1K
13:20 22.13 22.13 22.05 22.05 12.1K
13:21 22.06 22.07 22.06 22.07 3.9K
13:23 22.08 22.08 22.08 22.08 0.4K
13:24 22.08 22.08 22.07 22.07 0.9K
13:25 22.08 22.08 22.08 22.08 0.8K
13:26 22.06 22.08 22.06 22.08 0.8K
13:27 22.06 22.10 22.06 22.10 8.0K
13:28 22.10 22.11 22.09 22.11 8.2K
13:29 22.11 22.12 22.11 22.12 0.7K
13:30 22.11 22.11 22.11 22.11 1.0K
13:31 22.12 22.12 22.12 22.12 1.0K
13:32 22.10 22.10 22.10 22.10 0.2K
13:33 22.12 22.12 22.12 22.12 1.1K
13:34 22.13 22.13 22.13 22.13 3.6K
13:35 22.12 22.13 22.12 22.13 20.5K
13:36 22.13 22.14 22.13 22.14 16.9K
13:37 22.16 22.17 22.16 22.17 3.5K
13:38 22.17 22.17 22.16 22.16 2.9K
13:39 22.16 22.17 22.16 22.17 2.6K
13:40 22.17 22.17 22.16 22.17 2.3K
13:41 22.17 22.17 22.17 22.17 2.3K
13:42 22.15 22.15 22.12 22.13 2.4K
13:43 22.15 22.15 22.15 22.15 3.2K
13:44 22.14 22.14 22.14 22.14 1.0K
13:45 22.12 22.12 22.12 22.12 2.0K
13:46 22.13 22.13 22.12 22.12 3.7K
13:47 22.09 22.09 22.09 22.09 0.9K
13:48 22.09 22.09 22.08 22.08 1.7K
13:49 22.07 22.10 22.07 22.10 1.3K
13:50 22.08 22.08 22.07 22.07 1.8K
13:51 22.06 22.06 22.06 22.06 2.2K
13:52 22.06 22.09 22.06 22.09 4.3K
13:53 22.08 22.09 22.08 22.09 1.9K
13:54 22.09 22.09 22.09 22.09 1.2K
13:55 22.07 22.07 22.07 22.07 0.6K
13:56 22.09 22.10 22.08 22.08 24.4K
13:57 22.07 22.07 22.06 22.06 1.6K
13:58 22.08 22.08 22.06 22.06 1.6K
13:59 22.08 22.08 22.08 22.08 2.6K
14:00 22.06 22.07 22.06 22.07 1.4K
14:01 22.07 22.07 22.07 22.07 2.1K
14:02 22.04 22.07 22.04 22.07 3.4K
14:03 22.06 22.06 22.06 22.06 0.5K
14:04 22.06 22.09 22.06 22.09 4.1K
14:05 22.10 22.10 22.10 22.10 0.8K
14:06 22.11 22.11 22.11 22.11 0.8K
14:07 22.11 22.12 22.11 22.12 0.8K
14:08 22.12 22.12 22.12 22.12 0.6K
14:09 22.12 22.13 22.10 22.13 4.3K
14:10 22.12 22.12 22.12 22.12 0.6K
14:11 22.12 22.12 22.12 22.12 1.2K
14:12 22.13 22.15 22.13 22.15 3.6K
14:13 22.17 22.20 22.17 22.20 4.0K
14:14 22.20 22.20 22.20 22.20 1.8K
14:15 22.20 22.20 22.20 22.20 0.4K
14:16 22.20 22.20 22.20 22.20 0.5K
14:17 22.20 22.20 22.18 22.18 2.9K
14:18 22.18 22.18 22.17 22.17 4.5K
14:19 22.18 22.19 22.18 22.19 1.5K
14:20 22.20 22.20 22.19 22.19 20.3K
14:21 22.16 22.17 22.16 22.17 1.2K
14:22 22.17 22.17 22.17 22.17 1.7K
14:23 22.17 22.18 22.17 22.18 3.1K
14:24 22.19 22.19 22.19 22.19 0.8K
14:25 22.17 22.17 22.14 22.14 3.3K
14:26 22.14 22.14 22.14 22.14 0.2K
14:27 22.11 22.12 22.11 22.11 2.3K
14:28 22.11 22.13 22.11 22.12 3.7K
14:30 22.12 22.14 22.12 22.14 4.7K
14:31 22.15 22.17 22.15 22.16 3.0K
14:32 22.17 22.17 22.17 22.17 0.5K
14:33 22.17 22.19 22.17 22.19 2.7K
14:34 22.20 22.20 22.18 22.18 3.8K
14:36 22.19 22.19 22.19 22.19 1.2K
14:37 22.17 22.17 22.17 22.17 2.8K
14:38 22.17 22.17 22.17 22.17 0.2K
14:39 22.17 22.17 22.14 22.14 2.6K
14:40 22.14 22.15 22.14 22.14 3.6K
14:41 22.14 22.14 22.13 22.13 0.7K
14:42 22.13 22.13 22.13 22.13 1.3K
14:43 22.13 22.13 22.13 22.13 0.3K
14:44 22.12 22.12 22.11 22.11 2.0K
14:45 22.10 22.12 22.10 22.12 3.5K
14:46 22.12 22.14 22.12 22.13 3.0K
14:47 22.14 22.14 22.14 22.14 0.9K
14:48 22.15 22.15 22.15 22.15 0.9K
14:49 22.15 22.16 22.15 22.16 2.2K
14:50 22.15 22.17 22.14 22.17 29.6K
14:51 22.18 22.20 22.18 22.19 4.4K
14:52 22.19 22.20 22.19 22.20 0.8K
14:53 22.21 22.21 22.20 22.20 1.5K
14:54 22.20 22.21 22.20 22.21 2.6K
14:55 22.21 22.23 22.21 22.23 22.3K
14:56 22.24 22.26 22.24 22.26 8.4K
14:57 22.25 22.25 22.24 22.24 3.8K
14:58 22.24 22.24 22.23 22.23 2.0K
14:59 22.22 22.24 22.21 22.23 28.8K
15:00 22.21 22.24 22.21 22.24 4.2K
15:01 22.25 22.25 22.25 22.25 4.0K
15:02 22.26 22.26 22.26 22.26 1.2K
15:03 22.24 22.24 22.21 22.21 6.4K
15:04 22.21 22.21 22.21 22.21 1.3K
15:05 22.21 22.21 22.19 22.19 1.2K
15:06 22.22 22.22 22.20 22.22 2.3K
15:07 22.22 22.24 22.22 22.24 3.7K
15:08 22.19 22.20 22.16 22.16 3.4K
15:09 22.18 22.19 22.17 22.17 2.8K
15:10 22.16 22.16 22.16 22.16 1.6K
15:11 22.15 22.15 22.14 22.14 2.4K
15:12 22.10 22.10 22.10 22.10 1.9K
15:13 22.10 22.10 22.10 22.10 1.4K
15:14 22.12 22.14 22.11 22.11 9.8K
15:15 22.10 22.11 22.10 22.11 2.4K
15:16 22.10 22.10 22.10 22.10 2.3K
15:17 22.10 22.10 22.10 22.10 0.6K
15:18 22.09 22.10 22.09 22.09 1.5K
15:19 22.10 22.12 22.05 22.06 12.1K
15:20 22.07 22.07 22.07 22.07 3.5K
15:21 22.04 22.04 22.04 22.04 1.5K
15:22 22.05 22.05 22.03 22.03 4.7K
15:23 22.03 22.05 22.02 22.05 10.4K
15:24 22.05 22.05 22.04 22.04 4.8K
15:25 22.04 22.04 22.02 22.02 3.3K
15:26 22.02 22.02 22.01 22.02 3.5K
15:27 22.01 22.06 22.01 22.06 10.1K
15:28 22.06 22.06 22.05 22.05 5.6K
15:29 22.05 22.05 22.04 22.04 4.4K
15:30 22.05 22.07 22.05 22.07 3.3K
15:31 22.07 22.07 22.07 22.07 2.6K
15:32 22.06 22.06 22.05 22.05 3.7K
15:33 22.05 22.05 22.03 22.04 5.3K
15:34 22.04 22.06 22.04 22.06 4.6K
15:35 22.06 22.06 22.05 22.05 1.0K
15:36 22.05 22.05 22.05 22.05 0.9K
15:37 22.06 22.06 22.04 22.04 5.6K
15:38 22.03 22.05 22.02 22.04 7.8K
15:39 22.04 22.05 22.04 22.05 3.4K
15:40 22.05 22.07 22.04 22.07 19.2K
15:41 22.09 22.09 22.07 22.08 3.7K
15:42 22.08 22.08 22.05 22.05 8.9K
15:43 22.05 22.08 22.05 22.08 5.3K
15:44 22.05 22.06 22.05 22.06 6.2K
15:45 22.07 22.07 22.07 22.07 2.4K
15:46 22.07 22.08 22.06 22.06 10.1K
15:47 22.07 22.07 22.06 22.06 1.3K
15:48 22.06 22.06 22.05 22.05 10.4K
15:49 22.05 22.08 22.05 22.08 10.9K
15:50 22.10 22.10 22.08 22.08 11.7K
15:51 22.08 22.11 22.08 22.09 9.6K
15:52 22.11 22.11 22.08 22.10 6.8K
15:53 22.09 22.12 22.09 22.12 7.3K
15:54 22.11 22.12 22.11 22.12 15.3K
15:55 22.10 22.11 22.04 22.04 15.6K
15:56 22.04 22.06 22.03 22.05 29.9K
15:57 22.04 22.06 22.04 22.05 18.2K
15:58 22.06 22.07 22.04 22.05 51.5K
15:59 22.05 22.07 22.05 22.07 362.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available