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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.30 60.88 60.15 60.70 0.3M
2021-12-30 59.74 61.28 59.74 60.13 0.2M
2021-12-29 60.18 60.68 59.60 59.76 0.1M
2021-12-28 59.33 60.33 58.40 60.05 0.2M
2021-12-27 59.15 59.27 58.37 59.23 0.2M
2021-12-23 59.01 59.54 58.54 59.12 0.2M
2021-12-22 58.24 59.21 55.85 58.76 0.2M
2021-12-21 57.05 58.73 57.05 58.14 0.3M
2021-12-20 56.69 57.57 54.63 56.42 0.4M
2021-12-17 56.40 58.92 55.66 57.92 1.3M
2021-12-16 58.23 58.71 56.23 56.25 0.3M
2021-12-15 56.79 57.99 55.70 57.94 0.5M
2021-12-14 57.28 58.07 56.28 56.85 0.7M
2021-12-13 58.51 59.53 57.84 57.97 0.3M
2021-12-10 58.58 59.59 57.83 58.70 0.3M
2021-12-09 59.13 59.71 57.19 58.21 0.2M
2021-12-08 59.17 59.70 58.50 59.45 0.3M
2021-12-07 57.39 59.72 56.90 59.02 0.6M
2021-12-06 57.01 57.92 56.16 56.92 0.5M
2021-12-03 57.19 57.19 55.28 56.19 0.4M
2021-12-02 54.29 57.54 54.29 57.24 0.4M
2021-12-01 56.91 57.56 53.67 53.76 0.9M
2021-11-30 56.36 57.07 55.50 56.17 0.3M
2021-11-29 58.39 58.65 56.50 56.60 0.4M
2021-11-26 59.76 59.95 57.60 57.81 0.2M
2021-11-24 60.64 61.52 60.37 61.25 0.3M
2021-11-23 61.58 61.61 60.43 60.86 0.3M
2021-11-22 62.05 62.78 61.35 61.69 0.3M
2021-11-19 64.22 64.76 61.52 61.92 0.5M
2021-11-18 65.15 65.62 63.68 64.62 0.3M
2021-11-17 64.69 65.48 64.12 65.21 0.3M
2021-11-16 64.74 65.51 64.21 65.15 0.3M
2021-11-15 64.89 65.53 64.53 64.91 0.4M
2021-11-12 64.03 65.22 63.55 64.73 0.3M
2021-11-11 64.10 64.42 63.65 63.94 0.3M
2021-11-10 64.20 65.25 64.11 64.17 0.4M
2021-11-09 64.46 64.71 63.55 64.16 0.3M
2021-11-08 64.04 64.88 63.42 64.30 0.3M
2021-11-05 62.80 65.50 62.76 64.22 0.5M
2021-11-04 62.06 62.49 61.62 62.41 0.4M
2021-11-03 62.19 62.70 61.24 62.18 0.5M
2021-11-02 62.99 63.25 62.19 62.74 0.6M
2021-11-01 61.75 63.39 61.29 63.20 0.5M
2021-10-29 60.50 62.46 60.45 62.00 1.2M
2021-10-28 56.57 58.87 56.51 58.38 0.7M
2021-10-27 55.98 56.94 55.62 56.12 0.6M
2021-10-26 55.50 57.17 54.41 55.94 0.7M
2021-10-25 57.49 57.70 56.09 56.23 0.4M
2021-10-22 57.57 58.22 56.66 57.75 0.3M
2021-10-21 57.41 58.05 56.77 57.95 0.3M
2021-10-20 57.04 58.13 56.42 57.19 0.3M
2021-10-19 56.96 57.48 56.40 56.76 0.3M
2021-10-18 56.60 56.92 56.00 56.53 0.3M
2021-10-15 56.09 57.63 56.09 56.89 0.3M
2021-10-14 55.94 56.64 55.38 55.71 0.3M
2021-10-13 56.06 56.36 55.10 55.15 0.3M
2021-10-12 56.76 57.12 56.10 56.22 0.3M
2021-10-11 58.06 58.12 56.23 56.42 0.4M
2021-10-08 60.14 61.17 57.97 58.12 0.4M
2021-10-07 60.61 61.92 59.94 60.14 0.6M
2021-10-06 61.33 61.33 59.35 60.64 0.4M
2021-10-05 63.25 63.46 60.52 61.06 1.2M
2021-10-04 65.16 66.77 64.23 64.57 0.5M
2021-10-01 65.49 65.90 63.56 65.49 0.3M
2021-09-30 64.66 64.76 63.43 63.78 0.5M
2021-09-29 64.70 64.87 63.96 64.25 0.2M
2021-09-28 65.11 65.75 64.25 64.57 0.7M
2021-09-27 65.47 66.81 65.23 65.59 0.4M
2021-09-24 65.28 65.93 64.68 65.15 0.4M
2021-09-23 66.13 66.20 64.80 65.15 0.3M
2021-09-22 63.95 66.23 63.54 65.50 0.6M
2021-09-21 63.75 63.98 62.53 63.74 0.4M
2021-09-20 61.36 63.36 59.81 63.21 0.8M
2021-09-17 59.47 61.24 59.47 61.22 1.5M
2021-09-16 59.85 60.37 58.74 59.36 0.7M
2021-09-15 56.70 60.87 56.70 59.74 0.5M
2021-09-14 65.07 65.67 60.32 60.48 1.1M
2021-09-13 65.33 65.33 64.00 65.02 0.2M
2021-09-10 66.50 66.67 64.56 64.66 0.3M
2021-09-09 66.06 67.43 65.60 65.70 0.3M
2021-09-08 66.28 66.57 64.67 65.93 0.7M
2021-09-07 68.01 68.12 66.60 66.66 0.3M
2021-09-03 67.89 68.65 67.89 68.16 0.3M
2021-09-02 66.87 68.30 66.66 68.26 0.3M
2021-09-01 66.30 66.99 65.22 66.63 0.3M
2021-08-31 66.35 66.93 65.80 66.12 0.3M
2021-08-30 66.24 66.97 65.67 66.30 0.3M
2021-08-27 64.53 66.13 64.36 66.08 0.3M
2021-08-26 64.49 64.53 63.73 64.26 0.2M
2021-08-25 64.19 65.61 64.01 64.34 0.3M
2021-08-24 63.40 64.36 62.10 64.17 0.2M
2021-08-23 63.29 64.28 62.48 63.44 0.4M
2021-08-20 60.68 63.38 60.28 63.22 0.5M
2021-08-19 59.08 60.71 59.08 60.62 0.4M
2021-08-18 62.24 62.65 59.53 59.65 0.5M
2021-08-17 62.02 62.71 61.65 62.56 0.5M
2021-08-16 61.79 63.02 60.94 62.76 0.4M
2021-08-13 63.38 63.78 61.69 61.90 0.5M
2021-08-12 63.27 63.61 62.82 63.20 0.3M
2021-08-11 63.41 64.54 62.06 64.12 0.5M
2021-08-10 62.90 63.69 62.60 63.09 0.4M
2021-08-09 62.21 62.95 61.77 62.90 0.3M
2021-08-06 62.43 62.92 61.90 62.52 0.2M
2021-08-05 62.69 62.87 61.53 62.24 0.3M
2021-08-04 63.11 63.66 61.94 62.50 0.4M
2021-08-03 62.88 63.86 61.13 63.62 0.6M
2021-08-02 61.89 63.14 60.81 61.74 0.4M
2021-07-30 61.34 62.56 60.74 61.72 0.3M
2021-07-29 62.36 62.51 61.53 61.67 0.4M
2021-07-28 61.55 62.35 60.63 61.77 0.2M
2021-07-27 61.76 61.88 60.82 61.46 0.2M
2021-07-26 61.43 62.20 60.42 61.53 0.2M
2021-07-23 61.43 61.91 60.92 61.58 0.2M
2021-07-22 61.75 62.17 60.01 61.13 0.4M
2021-07-21 61.65 62.73 59.91 61.99 0.4M
2021-07-20 59.16 62.07 59.16 61.34 0.5M
2021-07-19 58.14 59.60 57.49 58.33 0.5M
2021-07-16 60.63 61.02 59.07 59.19 0.3M
2021-07-15 60.11 60.82 59.50 60.39 0.4M
2021-07-14 61.86 62.00 60.50 60.64 0.3M
2021-07-13 63.09 64.09 61.33 61.41 0.3M
2021-07-12 62.77 63.65 62.66 63.25 0.2M
2021-07-09 62.94 63.43 62.36 63.23 0.3M
2021-07-08 62.33 62.90 61.67 62.36 0.3M
2021-07-07 62.51 63.68 62.51 63.37 0.4M
2021-07-06 63.59 63.72 61.86 62.58 0.7M
2021-07-02 63.43 63.69 62.66 63.44 0.3M
2021-07-01 62.99 64.16 62.69 63.54 0.4M
2021-06-30 63.20 63.69 62.15 62.75 0.5M
2021-06-29 64.34 64.80 63.10 63.48 0.3M
2021-06-28 65.58 65.58 63.64 64.05 0.2M
2021-06-25 63.86 65.60 63.49 65.56 0.6M
2021-06-24 64.39 64.56 63.72 63.91 0.2M
2021-06-23 64.33 64.58 63.90 64.12 0.2M
2021-06-22 64.09 64.63 63.62 64.47 0.4M
2021-06-21 62.01 64.05 62.01 63.95 0.3M
2021-06-18 62.16 62.48 61.00 61.56 0.8M
2021-06-17 63.78 64.65 62.63 63.13 0.6M
2021-06-16 65.30 65.58 63.93 64.29 0.5M
2021-06-15 66.58 67.44 65.49 65.71 0.5M
2021-06-14 68.00 68.00 66.25 66.75 0.4M
2021-06-11 67.48 67.99 66.86 67.80 0.2M
2021-06-10 66.57 67.33 65.90 67.11 0.2M
2021-06-09 67.00 67.19 65.94 66.17 0.3M
2021-06-08 65.71 66.83 65.00 66.78 0.4M
2021-06-07 65.70 66.34 65.24 65.45 0.4M
2021-06-04 65.34 65.85 64.99 65.60 0.3M
2021-06-03 63.81 65.11 62.91 65.01 0.3M
2021-06-02 65.01 65.48 63.79 64.03 0.4M
2021-06-01 64.50 65.01 64.23 64.60 0.3M
2021-05-28 64.10 64.65 63.39 64.36 0.2M
2021-05-27 64.17 64.50 63.56 63.74 0.5M
2021-05-26 62.50 63.72 62.20 63.53 0.3M
2021-05-25 63.20 63.51 61.87 62.09 0.4M
2021-05-24 62.66 62.97 61.90 62.75 0.2M
2021-05-21 62.90 63.54 62.09 62.14 0.2M
2021-05-20 62.31 62.81 61.53 62.46 0.3M
2021-05-19 61.06 62.14 60.12 62.07 0.4M
2021-05-18 63.35 64.14 61.58 61.60 0.5M
2021-05-17 65.33 65.35 63.46 63.50 0.4M
2021-05-14 63.89 65.85 63.71 65.62 0.6M
2021-05-13 61.69 63.94 61.69 63.52 0.6M
2021-05-12 62.55 63.39 61.44 61.67 0.4M
2021-05-11 62.48 63.61 62.21 62.92 0.3M
2021-05-10 64.16 64.72 63.41 63.42 0.3M
2021-05-07 63.76 64.59 63.69 63.98 0.3M
2021-05-06 62.74 63.91 62.22 63.83 0.4M
2021-05-05 62.50 62.88 61.33 62.76 0.3M
2021-05-04 61.52 62.39 61.11 62.28 0.3M
2021-05-03 62.11 62.64 60.65 62.09 0.7M
2021-04-30 61.32 62.87 60.22 60.92 0.7M
2021-04-29 61.55 63.06 60.17 61.41 0.6M
2021-04-28 61.27 61.97 60.49 61.62 0.4M
2021-04-27 61.39 62.49 60.86 61.36 0.4M
2021-04-26 62.72 62.84 61.63 61.68 0.3M
2021-04-23 61.88 62.78 60.65 62.19 0.3M
2021-04-22 62.92 63.00 61.02 61.52 0.5M
2021-04-21 60.51 62.66 60.29 62.55 0.4M
2021-04-20 60.34 61.44 59.21 60.70 0.5M
2021-04-19 62.30 62.71 60.32 60.84 0.7M
2021-04-16 60.71 62.24 60.17 62.12 0.5M
2021-04-15 59.46 60.32 58.41 60.28 0.3M
2021-04-14 59.06 60.04 58.44 58.87 0.3M
2021-04-13 59.50 59.50 57.84 58.90 0.4M
2021-04-12 60.00 60.14 59.08 59.43 0.3M
2021-04-09 58.71 59.86 58.45 59.71 0.4M
2021-04-08 57.68 59.02 57.33 58.93 0.3M
2021-04-07 58.68 59.76 57.42 57.71 0.4M
2021-04-06 58.03 59.47 57.49 58.60 0.5M
2021-04-05 57.35 58.27 56.73 57.91 0.4M
2021-04-01 57.02 57.47 55.55 56.80 0.4M
2021-03-31 58.38 60.04 56.94 57.14 1.3M
2021-03-30 56.83 58.55 55.93 58.44 0.5M
2021-03-29 57.36 59.04 56.58 56.66 0.5M
2021-03-26 58.09 58.33 56.71 57.71 0.4M
2021-03-25 54.72 57.62 54.61 57.40 0.6M
2021-03-24 55.25 57.25 54.72 55.02 0.6M
2021-03-23 56.50 57.05 54.69 55.02 0.6M
2021-03-22 57.61 57.61 55.94 56.81 0.4M
2021-03-19 57.99 58.85 57.07 57.20 0.8M
2021-03-18 59.02 59.99 58.52 58.69 0.8M
2021-03-17 58.79 60.00 58.26 59.24 0.9M
2021-03-16 60.22 60.27 58.85 59.43 0.5M
2021-03-15 59.84 61.00 59.49 60.97 0.6M
2021-03-12 58.52 59.82 58.09 59.72 0.9M
2021-03-11 57.49 58.93 57.25 58.85 0.6M
2021-03-10 57.59 58.50 56.75 57.24 0.5M
2021-03-09 57.03 58.57 56.45 57.32 0.9M
2021-03-08 54.57 57.32 54.57 56.79 0.7M
2021-03-05 54.99 55.25 52.75 54.98 0.7M
2021-03-04 55.06 55.73 53.14 54.30 0.6M
2021-03-03 55.75 55.98 54.45 55.04 0.5M
2021-03-02 55.16 56.41 54.51 55.80 1.1M
2021-03-01 56.01 57.50 54.84 56.04 1.1M
2021-02-26 52.51 57.03 52.04 55.24 2.0M
2021-02-25 54.19 54.27 50.70 51.36 0.7M
2021-02-24 52.62 54.75 52.28 54.44 0.8M
2021-02-23 51.53 52.69 50.84 52.50 0.6M
2021-02-22 51.18 52.69 51.01 52.15 0.6M
2021-02-19 50.90 52.25 50.54 51.81 0.9M
2021-02-18 51.49 51.85 49.88 50.65 0.4M
2021-02-17 51.66 52.35 51.15 51.85 0.7M
2021-02-16 53.46 53.46 51.61 52.06 0.5M
2021-02-12 53.25 53.93 52.15 53.13 0.4M
2021-02-11 53.58 53.79 52.43 53.18 1.6M
2021-02-10 54.40 54.71 52.93 53.17 0.6M
2021-02-09 53.62 54.00 52.43 53.83 0.4M
2021-02-08 54.73 54.89 53.44 53.66 0.3M
2021-02-05 55.18 55.18 53.44 54.40 0.3M
2021-02-04 54.98 55.17 54.26 54.89 0.5M
2021-02-03 53.36 54.58 52.75 54.43 0.5M
2021-02-02 53.50 54.04 52.45 53.36 0.4M
2021-02-01 51.11 53.08 51.00 52.99 0.5M
2021-01-29 50.94 51.96 49.78 50.68 0.5M
2021-01-28 50.16 51.97 49.64 50.89 0.6M
2021-01-27 50.66 50.85 48.62 49.54 0.4M
2021-01-26 51.84 51.99 51.00 51.08 0.3M
2021-01-25 51.90 52.36 51.23 51.66 0.3M
2021-01-22 51.51 52.36 51.13 52.01 0.5M
2021-01-21 52.48 52.48 51.52 51.59 0.4M
2021-01-20 51.22 52.37 50.69 52.11 0.5M
2021-01-19 51.58 51.77 50.09 50.99 0.5M
2021-01-15 50.62 51.72 50.31 50.74 0.5M
2021-01-14 51.78 52.49 50.67 50.85 0.3M
2021-01-13 52.06 52.37 51.26 51.49 0.3M
2021-01-12 51.74 52.47 51.30 51.99 0.4M
2021-01-11 51.73 52.49 51.04 51.62 0.3M
2021-01-08 52.45 52.96 51.80 52.01 0.5M
2021-01-07 52.45 53.52 52.07 52.98 0.5M
2021-01-06 50.79 52.93 50.79 52.51 1.0M
2021-01-05 50.02 51.62 49.67 50.50 0.6M
2021-01-04 50.34 50.79 49.00 50.49 0.7M