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 21.96 21.96 21.93 21.93 80.1K
09:33 21.92 21.95 21.87 21.95 2.3K
09:34 21.85 21.91 21.85 21.91 3.9K
09:35 21.93 22.00 21.92 22.00 6.7K
09:36 21.99 21.99 21.99 21.99 0.2K
09:37 22.07 22.07 22.07 22.07 0.5K
09:38 22.04 22.04 21.95 21.95 0.8K
09:39 21.98 21.98 21.98 21.98 1.1K
09:40 21.99 21.99 21.99 21.99 0.4K
09:42 21.95 21.95 21.95 21.95 0.3K
09:43 21.94 21.98 21.94 21.98 4.1K
09:44 21.96 21.96 21.95 21.96 2.5K
09:45 21.97 22.00 21.97 22.00 9.4K
09:47 22.04 22.04 22.04 22.04 0.8K
09:48 22.05 22.12 22.05 22.09 3.6K
09:49 22.12 22.12 22.05 22.05 1.0K
09:51 22.10 22.10 22.10 22.10 1.7K
09:52 22.12 22.15 22.12 22.15 3.0K
09:53 22.16 22.16 22.16 22.16 0.3K
09:54 22.16 22.16 22.10 22.10 1.7K
09:55 22.11 22.11 22.09 22.10 1.3K
09:56 22.05 22.08 22.05 22.07 4.3K
10:00 22.03 22.03 21.98 22.01 9.2K
10:01 21.97 22.01 21.97 21.99 8.9K
10:02 21.99 21.99 21.95 21.95 9.0K
10:03 21.96 21.96 21.96 21.96 3.6K
10:04 21.96 21.97 21.96 21.96 4.9K
10:05 21.96 22.03 21.96 22.03 5.2K
10:06 22.04 22.04 22.04 22.04 2.4K
10:07 22.07 22.07 22.07 22.07 1.1K
10:08 22.07 22.07 22.06 22.07 17.3K
10:09 22.07 22.07 21.99 22.00 34.0K
10:10 22.00 22.00 22.00 22.00 1.6K
10:11 22.00 22.00 21.99 21.99 1.2K
10:12 21.99 21.99 21.95 21.95 1.1K
10:13 21.98 22.02 21.98 22.02 2.1K
10:14 22.03 22.03 22.03 22.03 0.4K
10:15 22.04 22.04 22.00 22.00 2.2K
10:17 22.00 22.00 22.00 22.00 1.0K
10:19 22.01 22.01 22.01 22.01 0.4K
10:20 22.02 22.02 22.02 22.02 0.9K
10:21 22.02 22.10 22.02 22.10 14.7K
10:22 22.08 22.08 22.08 22.08 1.5K
10:24 22.01 22.04 22.01 22.02 15.8K
10:25 22.03 22.04 22.00 22.03 26.4K
10:26 22.02 22.02 21.99 22.00 3.9K
10:27 21.99 21.99 21.99 21.99 1.7K
10:28 22.01 22.04 22.01 22.04 7.0K
10:29 22.03 22.03 22.03 22.03 1.3K
10:30 22.06 22.06 22.06 22.06 0.7K
10:31 22.07 22.07 22.06 22.06 1.0K
10:32 22.07 22.07 22.05 22.07 1.1K
10:35 22.08 22.12 22.08 22.12 7.4K
10:36 22.12 22.12 22.12 22.12 0.2K
10:37 22.10 22.10 22.10 22.10 0.5K
10:38 22.10 22.10 22.10 22.10 0.4K
10:39 22.10 22.10 22.09 22.10 6.4K
10:40 22.08 22.08 22.08 22.08 0.9K
10:41 22.10 22.10 22.09 22.09 3.9K
10:42 22.09 22.09 22.09 22.09 0.1K
10:43 22.10 22.10 22.10 22.10 0.9K
10:44 22.11 22.11 22.11 22.11 0.3K
10:45 22.10 22.13 22.10 22.13 1.8K
10:46 22.12 22.13 22.12 22.13 0.6K
10:47 22.10 22.10 22.10 22.10 2.1K
10:50 22.09 22.10 22.09 22.10 2.2K
10:52 22.11 22.16 22.11 22.16 3.0K
10:54 22.12 22.12 22.10 22.10 1.1K
10:55 22.12 22.12 22.10 22.10 1.6K
10:57 22.10 22.11 22.10 22.11 2.5K
10:58 22.12 22.12 22.12 22.12 1.5K
10:59 22.10 22.10 22.10 22.10 0.5K
11:00 22.09 22.09 22.08 22.08 4.3K
11:01 22.07 22.07 22.07 22.07 0.4K
11:02 22.07 22.09 22.07 22.09 3.0K
11:03 22.10 22.12 22.10 22.12 3.1K
11:05 22.15 22.19 22.15 22.19 2.2K
11:06 22.17 22.17 22.17 22.17 0.7K
11:07 22.14 22.14 22.14 22.14 0.8K
11:08 22.16 22.24 22.16 22.21 47.8K
11:09 22.18 22.18 22.18 22.18 0.9K
11:10 22.17 22.17 22.17 22.17 0.8K
11:11 22.15 22.15 22.15 22.15 0.3K
11:12 22.15 22.15 22.15 22.15 0.3K
11:13 22.15 22.15 22.15 22.15 0.7K
11:14 22.15 22.15 22.15 22.15 0.6K
11:15 22.17 22.20 22.17 22.20 4.0K
11:16 22.19 22.19 22.18 22.18 1.6K
11:17 22.17 22.17 22.17 22.17 0.6K
11:19 22.14 22.15 22.14 22.15 2.1K
11:20 22.13 22.14 22.13 22.14 1.2K
11:21 22.14 22.16 22.14 22.15 2.4K
11:22 22.14 22.14 22.13 22.13 1.3K
11:23 22.10 22.10 22.10 22.10 0.5K
11:24 22.13 22.13 22.13 22.13 0.9K
11:25 22.12 22.12 22.12 22.12 8.2K
11:26 22.14 22.16 22.13 22.15 36.9K
11:27 22.15 22.15 22.15 22.15 0.8K
11:28 22.12 22.12 22.12 22.12 0.6K
11:29 22.13 22.14 22.13 22.14 1.8K
11:30 22.10 22.10 22.10 22.10 2.5K
11:32 22.10 22.10 22.07 22.10 2.6K
11:33 22.09 22.09 22.09 22.09 0.9K
11:34 22.11 22.15 22.11 22.13 17.1K
11:35 22.13 22.14 22.13 22.14 0.9K
11:36 22.13 22.13 22.12 22.13 2.8K
11:38 22.15 22.15 22.15 22.15 1.9K
11:40 22.15 22.15 22.15 22.15 0.7K
11:41 22.14 22.15 22.14 22.15 0.8K
11:42 22.15 22.15 22.15 22.15 1.3K
11:44 22.14 22.14 22.14 22.14 2.0K
11:45 22.16 22.17 22.16 22.17 1.8K
11:46 22.18 22.20 22.18 22.20 1.3K
11:47 22.20 22.20 22.20 22.20 0.6K
11:48 22.20 22.21 22.20 22.21 1.2K
11:49 22.21 22.21 22.21 22.21 0.7K
11:50 22.20 22.20 22.20 22.20 1.0K
11:51 22.19 22.20 22.19 22.20 1.7K
11:52 22.21 22.21 22.21 22.21 2.2K
11:56 22.22 22.22 22.21 22.21 2.0K
11:57 22.19 22.19 22.19 22.19 0.9K
11:58 22.20 22.20 22.19 22.19 0.9K
11:59 22.19 22.19 22.19 22.19 0.8K
12:00 22.19 22.19 22.18 22.18 4.1K
12:01 22.20 22.20 22.20 22.20 3.2K
12:03 22.17 22.17 22.16 22.16 1.6K
12:05 22.17 22.17 22.17 22.17 0.9K
12:08 22.15 22.15 22.15 22.15 1.1K
12:10 22.15 22.15 22.15 22.15 0.1K
12:11 22.17 22.17 22.17 22.17 2.5K
12:14 22.18 22.19 22.18 22.19 9.8K
12:15 22.23 22.23 22.17 22.17 17.7K
12:17 22.19 22.19 22.19 22.19 0.8K
12:18 22.19 22.19 22.19 22.19 1.0K
12:19 22.17 22.17 22.17 22.17 1.1K
12:20 22.16 22.16 22.15 22.15 1.3K
12:21 22.14 22.15 22.14 22.15 1.1K
12:22 22.15 22.15 22.15 22.15 1.6K
12:23 22.15 22.15 22.15 22.15 1.0K
12:24 22.16 22.16 22.15 22.15 0.5K
12:25 22.15 22.15 22.15 22.15 1.9K
12:26 22.15 22.15 22.15 22.15 1.3K
12:27 22.13 22.13 22.13 22.13 0.3K
12:28 22.16 22.16 22.16 22.16 2.2K
12:29 22.15 22.16 22.15 22.16 8.0K
12:30 22.15 22.15 22.15 22.15 10.0K
12:31 22.15 22.15 22.15 22.15 22.3K
12:32 22.15 22.15 22.14 22.15 1.8K
12:33 22.15 22.15 22.14 22.15 14.6K
12:34 22.14 22.15 22.14 22.15 2.3K
12:35 22.15 22.15 22.15 22.15 6.4K
12:36 22.15 22.15 22.14 22.14 8.2K
12:37 22.14 22.19 22.14 22.19 22.7K
12:38 22.20 22.20 22.18 22.18 4.6K
12:39 22.19 22.22 22.19 22.22 2.3K
12:40 22.22 22.23 22.21 22.23 24.8K
12:41 22.22 22.23 22.22 22.23 1.0K
12:42 22.21 22.24 22.21 22.24 3.3K
12:43 22.24 22.24 22.24 22.24 2.5K
12:44 22.24 22.24 22.20 22.21 6.4K
12:47 22.19 22.20 22.19 22.19 4.9K
12:48 22.20 22.20 22.20 22.20 1.6K
12:49 22.21 22.21 22.21 22.21 2.0K
12:50 22.19 22.23 22.19 22.23 23.8K
12:51 22.23 22.23 22.21 22.21 10.7K
12:52 22.21 22.21 22.19 22.19 14.9K
12:53 22.18 22.18 22.17 22.17 1.2K
12:54 22.16 22.21 22.16 22.20 4.8K
12:55 22.21 22.21 22.19 22.19 2.2K
12:56 22.19 22.19 22.19 22.19 0.3K
12:57 22.19 22.22 22.19 22.22 2.5K
12:58 22.22 22.22 22.22 22.22 1.0K
12:59 22.22 22.23 22.22 22.23 5.4K
13:00 22.25 22.25 22.24 22.24 3.1K
13:01 22.24 22.25 22.22 22.24 6.7K
13:02 22.24 22.24 22.24 22.24 0.8K
13:03 22.25 22.26 22.25 22.26 2.8K
13:04 22.28 22.29 22.27 22.27 33.0K
13:05 22.25 22.27 22.25 22.25 4.8K
13:06 22.26 22.27 22.26 22.27 2.7K
13:08 22.29 22.29 22.29 22.29 1.9K
13:09 22.25 22.25 22.25 22.25 1.7K
13:12 22.27 22.30 22.27 22.30 3.7K
13:13 22.30 22.31 22.30 22.31 1.7K
13:14 22.31 22.32 22.31 22.32 1.9K
13:15 22.33 22.33 22.32 22.32 1.5K
13:16 22.33 22.33 22.32 22.32 1.9K
13:17 22.32 22.32 22.32 22.32 1.2K
13:18 22.31 22.32 22.31 22.32 3.3K
13:20 22.33 22.33 22.33 22.33 1.1K
13:21 22.33 22.33 22.33 22.33 2.3K
13:23 22.32 22.32 22.31 22.31 2.8K
13:24 22.30 22.30 22.29 22.29 2.8K
13:25 22.28 22.30 22.28 22.30 1.3K
13:26 22.29 22.30 22.29 22.30 3.0K
13:27 22.30 22.30 22.29 22.30 2.2K
13:28 22.29 22.29 22.27 22.27 12.5K
13:29 22.28 22.28 22.28 22.28 1.5K
13:31 22.29 22.30 22.29 22.30 1.8K
13:32 22.29 22.29 22.29 22.29 0.3K
13:33 22.30 22.30 22.29 22.29 1.0K
13:34 22.30 22.30 22.29 22.29 1.2K
13:35 22.28 22.28 22.28 22.28 0.9K
13:36 22.28 22.29 22.28 22.29 1.1K
13:37 22.30 22.30 22.29 22.29 2.5K
13:38 22.28 22.30 22.28 22.30 3.8K
13:40 22.30 22.30 22.30 22.30 0.6K
13:41 22.29 22.29 22.29 22.29 2.0K
13:43 22.29 22.29 22.29 22.29 2.6K
13:44 22.29 22.29 22.29 22.29 1.3K
13:47 22.29 22.29 22.29 22.29 1.0K
13:48 22.29 22.29 22.29 22.29 1.5K
13:50 22.30 22.31 22.30 22.31 3.2K
13:51 22.31 22.31 22.31 22.31 1.4K
13:52 22.31 22.31 22.30 22.30 4.0K
13:53 22.30 22.31 22.30 22.31 1.9K
13:55 22.30 22.30 22.30 22.30 0.3K
13:56 22.30 22.30 22.30 22.30 0.5K
13:57 22.30 22.30 22.29 22.29 3.0K
13:58 22.28 22.29 22.28 22.28 2.1K
13:59 22.29 22.29 22.27 22.27 3.7K
14:00 22.26 22.26 22.26 22.26 1.1K
14:01 22.26 22.26 22.26 22.26 0.6K
14:02 22.26 22.26 22.25 22.25 2.4K
14:03 22.25 22.31 22.25 22.31 15.1K
14:04 22.32 22.32 22.32 22.32 2.3K
14:05 22.32 22.34 22.32 22.34 1.4K
14:06 22.34 22.34 22.34 22.34 1.0K
14:07 22.35 22.35 22.33 22.33 1.3K
14:08 22.31 22.31 22.31 22.31 2.0K
14:09 22.30 22.30 22.30 22.30 0.4K
14:10 22.31 22.31 22.31 22.31 3.4K
14:12 22.31 22.31 22.31 22.31 0.2K
14:13 22.30 22.30 22.29 22.29 2.7K
14:14 22.28 22.28 22.28 22.28 0.9K
14:15 22.28 22.28 22.27 22.27 5.3K
14:16 22.27 22.27 22.26 22.26 2.1K
14:18 22.24 22.25 22.24 22.25 2.2K
14:19 22.26 22.26 22.26 22.26 0.9K
14:20 22.25 22.25 22.23 22.23 2.9K
14:21 22.24 22.24 22.24 22.24 2.0K
14:22 22.23 22.24 22.23 22.24 4.4K
14:23 22.22 22.22 22.22 22.22 6.7K
14:24 22.22 22.25 22.22 22.25 29.7K
14:25 22.25 22.26 22.25 22.26 8.2K
14:26 22.25 22.26 22.24 22.26 25.3K
14:27 22.25 22.30 22.25 22.30 45.2K
14:28 22.30 22.31 22.28 22.28 2.8K
14:29 22.30 22.30 22.28 22.28 0.9K
14:30 22.30 22.30 22.30 22.30 1.1K
14:31 22.29 22.31 22.29 22.31 10.0K
14:32 22.28 22.29 22.27 22.27 2.2K
14:33 22.27 22.28 22.25 22.25 7.6K
14:34 22.25 22.25 22.22 22.22 49.6K
14:35 22.23 22.23 22.16 22.16 18.0K
14:36 22.19 22.26 22.19 22.25 78.2K
14:37 22.25 22.25 22.15 22.15 10.6K
14:38 22.12 22.12 22.12 22.12 2.0K
14:39 22.12 22.12 22.05 22.05 11.8K
14:40 22.05 22.05 22.05 22.05 1.9K
14:41 22.05 22.06 22.04 22.06 9.3K
14:42 22.06 22.06 22.06 22.06 0.5K
14:43 22.06 22.08 22.06 22.07 10.0K
14:44 22.04 22.05 22.03 22.03 9.7K
14:45 22.05 22.05 22.04 22.04 4.2K
14:46 22.04 22.05 22.02 22.05 6.0K
14:47 22.05 22.05 22.05 22.05 0.3K
14:48 22.06 22.06 22.05 22.05 4.2K
14:49 22.06 22.08 22.06 22.06 7.1K
14:50 22.06 22.06 22.06 22.06 1.0K
14:51 22.04 22.06 22.04 22.04 6.2K
14:52 22.04 22.04 22.00 22.00 7.4K
14:53 22.00 22.04 22.00 22.03 4.4K
14:54 22.01 22.04 21.99 22.04 10.1K
14:55 22.03 22.05 22.03 22.05 53.8K
14:56 22.05 22.05 22.05 22.05 0.7K
14:57 22.04 22.04 22.02 22.02 1.7K
14:58 22.04 22.05 22.04 22.05 3.4K
14:59 22.03 22.05 22.03 22.04 1.0K
15:00 22.06 22.07 22.05 22.07 5.0K
15:01 22.07 22.12 22.07 22.12 15.4K
15:02 22.11 22.12 22.08 22.08 2.8K
15:03 22.07 22.08 22.07 22.08 5.0K
15:04 22.08 22.10 22.07 22.10 5.6K
15:05 22.12 22.14 22.12 22.14 2.9K
15:06 22.14 22.14 22.13 22.13 3.4K
15:07 22.14 22.14 22.11 22.11 3.8K
15:08 22.13 22.13 22.09 22.09 9.3K
15:09 22.09 22.10 22.09 22.10 0.7K
15:10 22.09 22.10 22.09 22.10 6.8K
15:11 22.09 22.09 22.09 22.09 2.4K
15:12 22.08 22.08 22.00 22.02 9.5K
15:13 22.00 22.01 21.99 21.99 6.6K
15:14 22.00 22.01 22.00 22.00 7.9K
15:15 21.99 22.01 21.99 22.00 5.2K
15:16 22.00 22.00 22.00 22.00 12.4K
15:17 22.02 22.02 22.00 22.00 31.9K
15:18 22.00 22.00 21.99 21.99 18.9K
15:19 22.00 22.00 21.96 21.96 11.8K
15:20 21.96 22.00 21.96 21.99 18.2K
15:21 21.98 21.99 21.97 21.99 7.0K
15:22 21.99 22.02 21.99 22.02 34.3K
15:23 22.03 22.05 22.02 22.03 14.6K
15:24 22.02 22.02 22.00 22.00 3.5K
15:25 22.00 22.00 21.98 21.98 22.0K
15:26 21.98 21.98 21.97 21.98 5.7K
15:27 21.98 21.98 21.96 21.96 22.5K
15:28 21.96 21.97 21.96 21.97 9.5K
15:29 21.97 21.98 21.96 21.96 10.9K
15:30 21.97 21.98 21.97 21.97 23.4K
15:31 21.96 21.98 21.96 21.96 13.6K
15:32 21.96 21.96 21.95 21.96 4.9K
15:33 21.96 21.97 21.95 21.97 9.5K
15:34 21.96 21.97 21.96 21.96 17.1K
15:35 21.96 22.01 21.96 22.01 19.4K
15:36 22.01 22.02 22.01 22.01 16.2K
15:37 22.01 22.01 22.01 22.01 3.8K
15:38 22.01 22.05 21.98 22.05 33.9K
15:39 22.06 22.06 22.06 22.06 7.2K
15:40 22.06 22.09 22.06 22.09 7.6K
15:41 22.08 22.10 22.08 22.10 12.1K
15:42 22.10 22.12 22.10 22.11 12.4K
15:43 22.10 22.10 22.10 22.10 26.1K
15:44 22.06 22.06 22.01 22.04 58.1K
15:45 22.05 22.05 22.03 22.05 16.9K
15:46 22.06 22.11 22.06 22.10 23.2K
15:47 22.10 22.10 22.10 22.10 8.6K
15:48 22.10 22.11 22.10 22.11 11.4K
15:49 22.10 22.11 22.10 22.11 19.9K
15:50 22.21 22.21 22.10 22.16 53.7K
15:51 22.16 22.17 22.13 22.15 32.5K
15:52 22.12 22.13 22.10 22.10 22.4K
15:53 22.10 22.20 22.08 22.20 53.5K
15:54 22.18 22.24 22.17 22.23 62.4K
15:55 22.16 22.18 22.14 22.14 135.8K
15:56 22.15 22.19 22.15 22.18 54.4K
15:57 22.18 22.19 22.15 22.17 93.6K
15:58 22.17 22.17 22.14 22.15 121.7K
15:59 22.14 22.15 22.12 22.14 16,045.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available