Acadia Healthcare

ACHC
🏛️ usa →
25.62
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 41.23 42.34 41.12 41.12 6.7K
09:32 41.38 41.38 41.20 41.20 0.8K
09:33 41.37 41.37 41.19 41.37 1.8K
09:34 41.34 41.37 41.02 41.02 0.9K
09:35 41.28 41.36 41.20 41.34 4.8K
09:36 41.36 41.36 41.35 41.35 1.6K
09:37 40.86 40.86 40.86 40.86 2.6K
09:38 40.82 40.82 40.66 40.66 1.1K
09:39 40.66 40.66 40.66 40.66 0.5K
09:40 40.66 40.88 40.66 40.88 0.9K
09:41 40.74 40.74 40.71 40.71 0.6K
09:42 40.71 40.73 40.71 40.73 0.6K
09:43 40.71 41.07 40.71 41.07 10.7K
09:44 41.09 41.09 41.06 41.07 10.5K
09:45 41.07 41.10 41.07 41.10 0.9K
09:46 41.08 41.08 41.00 41.03 2.0K
09:47 40.96 40.96 40.90 40.90 1.2K
09:48 40.90 40.94 40.90 40.94 1.3K
09:49 40.97 40.97 40.92 40.92 0.5K
09:50 40.92 40.92 40.92 40.92 0.5K
09:51 40.92 40.92 40.86 40.86 1.0K
09:52 40.86 40.86 40.75 40.78 1.4K
09:53 40.70 40.78 40.70 40.78 0.7K
09:54 40.72 40.75 40.72 40.75 0.7K
09:55 40.75 40.79 40.75 40.75 0.8K
09:56 40.75 40.80 40.75 40.80 1.5K
09:57 40.80 40.87 40.80 40.86 1.0K
09:58 40.86 40.88 40.86 40.88 0.6K
09:59 40.88 41.02 40.88 40.90 3.5K
10:00 40.90 41.02 40.90 41.02 0.4K
10:01 41.02 41.02 40.96 40.96 2.1K
10:02 40.96 40.96 40.90 40.91 1.7K
10:03 40.91 40.91 40.91 40.91 0.8K
10:04 40.85 40.85 40.85 40.85 1.5K
10:05 40.85 40.85 40.82 40.82 0.9K
10:06 40.82 40.84 40.77 40.77 1.1K
10:07 40.77 40.77 40.77 40.77 2.3K
10:08 40.78 40.78 40.78 40.78 1.1K
10:09 40.78 40.91 40.78 40.91 3.3K
10:10 40.92 40.92 40.88 40.88 1.5K
10:11 40.88 40.88 40.88 40.88 0.7K
10:12 40.88 40.89 40.88 40.89 2.1K
10:13 40.82 40.82 40.81 40.82 0.9K
10:14 40.82 40.86 40.82 40.86 0.9K
10:15 40.86 40.88 40.86 40.88 3.3K
10:16 40.88 40.91 40.88 40.91 1.4K
10:17 40.91 40.91 40.91 40.91 0.7K
10:18 40.91 40.95 40.91 40.95 0.8K
10:19 40.91 40.91 40.76 40.76 4.0K
10:20 40.76 40.76 40.66 40.66 6.1K
10:21 40.63 40.68 40.63 40.68 1.7K
10:22 40.62 40.62 40.53 40.58 8.4K
10:23 40.58 40.58 40.50 40.50 18.8K
10:24 40.50 40.51 40.48 40.51 3.1K
10:25 40.51 40.54 40.51 40.54 0.4K
10:26 40.54 40.54 40.40 40.40 9.4K
10:27 40.40 40.47 40.40 40.47 1.1K
10:28 40.47 40.47 40.40 40.40 1.5K
10:29 40.38 40.43 40.38 40.43 0.5K
10:30 40.50 40.53 40.50 40.53 4.3K
10:31 40.53 40.53 40.40 40.40 2.2K
10:32 40.40 40.40 40.40 40.40 0.2K
10:33 40.40 40.40 40.40 40.40 0.9K
10:34 40.40 40.40 40.37 40.38 2.0K
10:35 40.34 40.39 40.34 40.39 2.0K
10:36 40.39 40.45 40.39 40.45 1.3K
10:37 40.42 40.42 40.35 40.35 2.1K
10:38 40.35 40.44 40.35 40.44 1.4K
10:39 40.46 40.46 40.32 40.32 3.0K
10:40 40.32 40.32 40.25 40.25 0.7K
10:41 40.25 40.25 40.25 40.25 1.1K
10:42 40.27 40.27 40.27 40.27 0.7K
10:43 40.27 40.30 40.26 40.26 1.3K
10:44 40.26 40.26 40.26 40.26 0.9K
10:45 40.22 40.22 40.16 40.19 3.1K
10:46 40.36 40.36 40.34 40.34 3.4K
10:47 40.35 40.35 40.35 40.35 1.6K
10:48 40.35 40.35 40.33 40.33 0.9K
10:49 40.33 40.33 40.33 40.33 0.2K
10:50 40.33 40.33 40.33 40.33 0.5K
10:51 40.33 40.33 40.29 40.29 0.7K
10:52 40.28 40.32 40.28 40.32 1.0K
10:53 40.28 40.31 40.28 40.31 0.7K
10:54 40.31 40.31 40.28 40.28 0.4K
10:55 40.31 40.39 40.31 40.39 4.9K
10:56 40.31 40.32 40.31 40.32 5.6K
10:57 40.32 40.35 40.32 40.35 1.5K
10:58 40.36 40.39 40.35 40.35 1.3K
10:59 40.35 40.53 40.35 40.53 5.6K
11:00 40.53 40.53 40.33 40.33 2.7K
11:01 40.33 40.38 40.33 40.34 1.1K
11:02 40.30 40.30 40.30 40.30 2.5K
11:03 40.30 40.30 40.22 40.22 1.2K
11:04 40.17 40.17 40.17 40.17 1.0K
11:05 40.21 40.24 40.21 40.24 2.4K
11:06 40.24 40.29 40.22 40.22 2.1K
11:07 40.22 40.24 40.22 40.24 0.7K
11:08 40.24 40.27 40.23 40.27 1.6K
11:09 40.27 40.27 40.23 40.23 1.1K
11:10 40.18 40.20 40.18 40.20 1.3K
11:11 40.20 40.28 40.20 40.28 4.7K
11:12 40.28 40.29 40.26 40.26 3.5K
11:13 40.28 40.28 40.25 40.25 3.8K
11:14 40.25 40.51 40.25 40.47 3.6K
11:15 40.47 40.53 40.46 40.46 1.9K
11:16 40.52 40.52 40.44 40.44 1.2K
11:17 40.44 40.44 40.36 40.36 2.1K
11:18 40.36 40.36 40.36 40.36 0.7K
11:19 40.32 40.36 40.32 40.36 1.5K
11:20 40.36 40.44 40.36 40.44 2.7K
11:21 40.37 40.37 40.37 40.37 2.3K
11:22 40.30 40.30 40.30 40.30 1.7K
11:23 40.30 40.30 40.30 40.30 0.6K
11:24 40.34 40.34 40.34 40.34 1.6K
11:25 40.34 40.34 40.33 40.34 0.7K
11:26 40.34 40.34 40.32 40.32 1.3K
11:27 40.32 40.34 40.32 40.33 2.1K
11:28 40.33 40.33 40.33 40.33 0.8K
11:29 40.30 40.30 40.24 40.25 4.8K
11:30 40.24 40.26 40.19 40.26 9.3K
11:31 40.22 40.25 40.22 40.25 2.2K
11:32 40.24 40.24 40.21 40.23 3.2K
11:33 40.23 40.25 40.22 40.22 3.6K
11:34 40.22 40.24 40.22 40.24 1.0K
11:35 40.25 40.25 40.20 40.20 2.7K
11:36 40.20 40.20 40.14 40.14 2.9K
11:37 40.11 40.11 40.03 40.03 1.6K
11:38 40.03 40.03 40.00 40.00 1.0K
11:39 40.01 40.08 40.01 40.08 2.5K
11:40 40.11 40.11 40.06 40.06 1.5K
11:41 40.00 40.13 40.00 40.01 1.3K
11:42 40.01 40.01 40.01 40.01 0.3K
11:43 40.00 40.00 39.95 40.00 4.0K
11:44 40.00 40.05 39.96 39.96 1.4K
11:45 39.96 39.96 39.96 39.96 1.0K
11:46 39.96 40.00 39.95 39.95 1.4K
11:47 39.95 40.04 39.95 40.04 1.0K
11:48 40.04 40.09 40.04 40.06 3.3K
11:49 40.05 40.05 40.05 40.05 0.7K
11:50 40.05 40.05 40.05 40.05 1.3K
11:51 40.05 40.06 40.03 40.03 0.9K
11:52 40.03 40.03 40.03 40.03 0.3K
11:53 40.09 40.09 40.09 40.09 1.2K
11:54 40.09 40.09 40.09 40.09 0.2K
11:55 40.09 40.09 40.05 40.07 1.3K
11:56 40.03 40.07 40.02 40.02 1.1K
11:57 40.02 40.02 40.02 40.02 0.1K
11:58 40.02 40.02 39.98 39.99 2.7K
11:59 39.99 39.99 39.96 39.99 2.7K
12:00 39.99 39.99 39.98 39.98 0.8K
12:01 39.98 39.99 39.98 39.98 1.1K
12:02 39.98 39.98 39.96 39.96 0.8K
12:03 40.08 40.08 40.08 40.08 6.5K
12:04 40.08 40.08 40.00 40.00 2.2K
12:05 40.00 40.03 40.00 40.00 1.1K
12:06 40.00 40.00 40.00 40.00 0.3K
12:07 40.00 40.06 40.00 40.02 0.7K
12:08 40.02 40.06 40.01 40.06 1.3K
12:09 40.06 40.12 40.06 40.12 0.9K
12:10 40.06 40.11 40.06 40.11 1.7K
12:11 40.15 40.15 40.15 40.15 0.2K
12:12 40.15 40.15 40.09 40.09 2.0K
12:13 40.09 40.15 40.09 40.15 0.3K
12:14 40.15 40.15 40.13 40.13 0.7K
12:15 40.14 40.15 40.13 40.13 0.6K
12:16 40.10 40.10 40.09 40.09 4.6K
12:17 40.09 40.09 40.09 40.09 3.0K
12:18 40.09 40.09 40.09 40.09 0.3K
12:19 40.09 40.15 40.09 40.15 2.9K
12:20 40.14 40.16 40.14 40.16 1.2K
12:21 40.16 40.16 40.05 40.05 2.7K
12:22 40.05 40.10 40.05 40.08 1.6K
12:23 40.08 40.11 40.08 40.11 1.4K
12:24 40.11 40.11 40.11 40.11 1.2K
12:25 40.11 40.11 40.11 40.11 0.4K
12:26 40.11 40.11 40.09 40.09 10.7K
12:27 40.09 40.09 40.01 40.01 9.7K
12:28 40.01 40.05 40.01 40.05 0.8K
12:29 40.05 40.05 40.04 40.04 1.3K
12:30 40.07 40.07 40.04 40.04 2.0K
12:31 40.04 40.10 40.04 40.10 11.3K
12:32 40.11 40.11 40.10 40.11 3.0K
12:33 40.11 40.15 40.11 40.15 1.9K
12:34 40.15 40.18 40.14 40.18 1.3K
12:35 40.18 40.20 40.12 40.12 5.9K
12:36 40.15 40.15 40.15 40.15 0.5K
12:37 40.15 40.20 40.14 40.14 3.5K
12:38 40.14 40.14 40.13 40.14 0.6K
12:39 40.14 40.14 40.14 40.14 1.6K
12:40 40.12 40.12 40.12 40.12 1.1K
12:41 40.16 40.16 40.09 40.10 3.1K
12:42 40.09 40.10 40.08 40.10 0.9K
12:43 40.10 40.10 40.05 40.05 1.6K
12:44 40.05 40.08 40.05 40.08 0.4K
12:45 40.04 40.11 40.04 40.11 1.6K
12:46 40.11 40.11 40.08 40.08 0.9K
12:47 40.08 40.08 40.08 40.08 0.4K
12:48 40.06 40.06 40.06 40.06 0.5K
12:49 40.11 40.11 40.11 40.11 1.2K
12:50 40.11 40.11 40.08 40.08 0.6K
12:51 40.08 40.08 40.05 40.07 2.4K
12:52 40.07 40.07 40.02 40.06 2.3K
12:53 40.06 40.06 40.03 40.03 0.4K
12:54 40.03 40.04 40.02 40.02 1.2K
12:55 40.02 40.14 40.02 40.14 6.3K
12:56 40.14 40.14 40.14 40.14 0.8K
12:57 40.14 40.14 40.14 40.14 0.3K
12:58 40.10 40.10 40.09 40.10 1.3K
12:59 40.11 40.11 40.11 40.11 1.1K
13:00 40.12 40.14 40.12 40.14 0.9K
13:01 40.11 40.11 40.10 40.10 1.4K
13:02 40.08 40.08 40.00 40.00 2.2K
13:03 40.03 40.05 40.02 40.05 2.8K
13:04 40.05 40.05 40.05 40.05 0.2K
13:05 40.08 40.08 40.03 40.03 1.8K
13:06 40.03 40.04 40.03 40.04 0.5K
13:07 40.04 40.04 40.00 40.00 1.4K
13:08 40.00 40.00 40.00 40.00 1.7K
13:09 40.00 40.02 40.00 40.02 2.1K
13:10 39.98 39.98 39.95 39.95 2.0K
13:11 39.95 39.95 39.95 39.95 0.7K
13:12 39.95 39.95 39.91 39.91 0.6K
13:13 39.91 39.91 39.87 39.87 1.7K
13:14 39.87 39.87 39.87 39.87 0.6K
13:15 39.87 39.92 39.87 39.92 1.7K
13:16 39.92 39.92 39.84 39.86 4.6K
13:17 39.86 39.86 39.79 39.85 1.3K
13:18 39.82 39.82 39.82 39.82 1.3K
13:19 39.90 39.90 39.85 39.85 8.1K
13:20 39.85 39.85 39.84 39.84 0.5K
13:21 39.84 39.84 39.81 39.81 1.0K
13:22 39.81 39.81 39.81 39.81 0.5K
13:23 39.81 39.88 39.81 39.85 4.2K
13:24 39.88 39.88 39.86 39.86 1.2K
13:25 39.83 39.83 39.83 39.83 2.4K
13:26 39.85 39.92 39.85 39.92 4.0K
13:27 39.92 39.94 39.92 39.94 0.9K
13:28 39.96 39.98 39.93 39.93 3.3K
13:29 39.93 39.95 39.92 39.92 2.3K
13:30 39.92 39.95 39.87 39.95 6.7K
13:31 39.95 39.96 39.95 39.96 0.9K
13:32 39.96 39.96 39.93 39.95 2.0K
13:33 39.95 39.98 39.95 39.97 9.6K
13:34 40.02 40.04 40.02 40.04 1.8K
13:35 40.01 40.01 39.99 39.99 8.0K
13:36 39.99 39.99 39.98 39.98 1.7K
13:37 39.98 40.01 39.98 39.98 0.9K
13:38 39.98 39.98 39.98 39.98 2.5K
13:39 39.98 40.03 39.98 40.03 0.8K
13:40 40.03 40.03 40.02 40.02 1.5K
13:41 40.02 40.02 39.94 39.94 2.8K
13:42 39.94 39.94 39.90 39.90 1.9K
13:43 39.90 39.95 39.89 39.95 3.1K
13:44 39.97 39.97 39.96 39.96 1.4K
13:45 40.01 40.01 39.98 39.98 2.5K
13:46 40.01 40.06 40.01 40.03 1.7K
13:47 40.03 40.03 39.98 39.98 1.9K
13:48 39.96 39.96 39.93 39.93 1.8K
13:49 39.93 39.93 39.91 39.91 1.9K
13:50 39.91 39.91 39.86 39.86 0.9K
13:51 39.86 39.86 39.86 39.86 0.8K
13:52 39.92 39.92 39.87 39.87 3.0K
13:53 39.87 39.97 39.87 39.97 2.5K
13:54 39.97 39.97 39.93 39.96 4.3K
13:55 39.95 39.95 39.90 39.90 2.1K
13:56 39.90 39.90 39.90 39.90 0.4K
13:57 39.90 39.90 39.90 39.90 1.8K
13:58 39.95 39.95 39.89 39.93 2.9K
13:59 39.93 39.93 39.93 39.93 1.0K
14:00 39.89 39.91 39.89 39.89 2.3K
14:01 39.90 39.94 39.87 39.87 4.8K
14:02 39.87 39.88 39.87 39.87 1.7K
14:03 39.87 39.92 39.87 39.92 2.6K
14:04 39.89 39.89 39.89 39.89 1.6K
14:05 39.90 39.92 39.90 39.92 3.2K
14:06 39.88 39.89 39.86 39.86 3.2K
14:07 39.86 39.89 39.86 39.89 1.5K
14:08 39.89 39.99 39.89 39.99 6.5K
14:09 39.99 39.99 39.94 39.96 2.2K
14:10 39.96 39.99 39.96 39.99 0.7K
14:11 39.99 39.99 39.93 39.93 2.5K
14:12 39.96 39.96 39.91 39.91 4.4K
14:13 39.91 39.91 39.91 39.91 0.3K
14:14 39.92 39.92 39.90 39.90 1.1K
14:15 39.90 39.91 39.90 39.91 1.5K
14:16 39.91 39.95 39.91 39.95 2.6K
14:17 39.95 39.95 39.93 39.93 2.2K
14:18 39.97 39.97 39.92 39.92 2.0K
14:19 39.92 39.97 39.92 39.97 0.4K
14:20 39.97 39.97 39.93 39.93 1.2K
14:21 39.96 39.96 39.96 39.96 0.6K
14:22 39.94 39.94 39.93 39.93 2.9K
14:23 39.98 39.98 39.98 39.98 1.3K
14:24 40.00 40.00 39.95 39.95 2.6K
14:25 39.95 39.97 39.93 39.93 3.7K
14:26 39.93 39.95 39.93 39.95 1.5K
14:27 40.00 40.15 40.00 40.15 41.5K
14:28 40.14 40.20 40.14 40.14 1.2K
14:29 40.08 40.15 40.08 40.11 3.7K
14:30 40.10 40.10 40.10 40.10 0.6K
14:31 40.10 40.11 40.10 40.10 1.0K
14:32 40.10 40.10 40.10 40.10 0.5K
14:33 40.10 40.15 40.10 40.15 2.8K
14:34 40.14 40.16 40.14 40.16 2.0K
14:35 40.16 40.21 40.16 40.21 2.2K
14:36 40.21 40.23 40.21 40.23 1.7K
14:37 40.18 40.18 40.18 40.18 9.9K
14:38 40.18 40.18 40.15 40.15 5.6K
14:39 40.20 40.20 40.14 40.14 1.6K
14:40 40.18 40.18 40.15 40.16 2.1K
14:41 40.16 40.20 40.16 40.20 3.1K
14:42 40.20 40.22 40.19 40.19 4.1K
14:43 40.19 40.19 40.19 40.19 2.2K
14:44 40.19 40.19 40.19 40.19 2.6K
14:45 40.19 40.19 40.19 40.19 0.9K
14:46 40.25 40.25 40.21 40.21 10.7K
14:47 40.18 40.18 40.09 40.09 6.8K
14:48 40.09 40.10 40.08 40.08 1.9K
14:49 40.05 40.10 40.05 40.10 0.8K
14:50 40.10 40.10 40.07 40.07 6.8K
14:51 40.11 40.12 40.09 40.12 1.5K
14:52 40.12 40.12 40.07 40.07 2.2K
14:53 40.07 40.10 40.05 40.10 4.3K
14:54 40.10 40.10 40.05 40.05 1.7K
14:55 40.05 40.05 40.05 40.05 1.3K
14:56 40.05 40.05 40.05 40.05 0.3K
14:57 40.05 40.06 40.04 40.04 1.5K
14:58 40.00 40.04 40.00 40.03 7.1K
14:59 40.03 40.07 40.03 40.03 3.1K
15:00 40.03 40.03 40.00 40.00 0.9K
15:01 40.03 40.03 40.00 40.00 1.2K
15:02 40.00 40.04 40.00 40.04 8.8K
15:03 40.04 40.07 40.04 40.07 1.1K
15:04 40.14 40.14 40.14 40.14 6.1K
15:05 40.12 40.13 40.11 40.13 4.3K
15:06 40.10 40.12 40.10 40.12 6.2K
15:07 40.12 40.12 40.10 40.10 0.9K
15:08 40.10 40.12 40.10 40.12 1.3K
15:09 40.10 40.13 40.10 40.10 1.5K
15:10 40.10 40.13 40.10 40.13 1.2K
15:11 40.13 40.13 40.13 40.13 0.2K
15:12 40.13 40.17 40.10 40.17 78.9K
15:13 40.15 40.15 40.10 40.10 7.8K
15:14 40.10 40.13 40.10 40.13 0.8K
15:15 40.13 40.13 40.13 40.13 0.5K
15:16 40.13 40.18 40.11 40.18 1.6K
15:17 40.14 40.18 40.14 40.16 6.7K
15:18 40.16 40.16 40.12 40.12 4.6K
15:19 40.12 40.12 40.09 40.09 2.6K
15:20 40.11 40.11 40.11 40.11 1.3K
15:21 40.11 40.11 40.10 40.10 1.6K
15:22 40.10 40.10 40.08 40.08 1.1K
15:23 40.08 40.08 40.05 40.05 3.9K
15:24 40.10 40.11 40.10 40.11 4.6K
15:25 40.13 40.15 40.13 40.15 2.2K
15:26 40.15 40.15 40.14 40.14 1.5K
15:27 40.14 40.14 40.14 40.14 1.4K
15:28 40.14 40.14 40.12 40.13 2.4K
15:29 40.15 40.15 40.15 40.15 0.8K
15:30 40.15 40.17 40.15 40.17 1.4K
15:31 40.17 40.18 40.13 40.13 5.5K
15:32 40.10 40.10 40.03 40.03 8.5K
15:33 40.03 40.10 40.02 40.10 13.4K
15:34 40.12 40.12 40.08 40.08 5.3K
15:35 40.08 40.12 40.08 40.11 1.4K
15:36 40.10 40.12 40.10 40.12 2.0K
15:37 40.12 40.12 40.10 40.10 1.8K
15:38 40.10 40.19 40.10 40.19 2.3K
15:39 40.21 40.21 40.16 40.16 3.9K
15:40 40.14 40.17 40.14 40.15 1.5K
15:41 40.15 40.18 40.15 40.18 2.2K
15:42 40.18 40.18 40.15 40.15 4.1K
15:43 40.14 40.14 40.13 40.13 3.6K
15:44 40.13 40.22 40.13 40.22 5.6K
15:45 40.18 40.22 40.18 40.22 3.1K
15:46 40.20 40.22 40.19 40.20 7.4K
15:47 40.22 40.22 40.17 40.17 5.3K
15:48 40.17 40.19 40.17 40.19 1.5K
15:49 40.19 40.21 40.19 40.21 2.6K
15:50 40.21 40.22 40.18 40.18 7.1K
15:51 40.20 40.20 40.15 40.15 4.0K
15:52 40.16 40.23 40.16 40.20 85.2K
15:53 40.18 40.23 40.18 40.20 16.8K
15:54 40.25 40.25 40.22 40.24 11.5K
15:55 40.23 40.23 40.11 40.11 19.8K
15:56 40.10 40.16 40.10 40.16 15.0K
15:57 40.16 40.16 40.10 40.10 18.5K
15:58 40.11 40.11 40.05 40.07 20.4K
15:59 40.05 40.08 40.05 40.08 26.7K
16:00 40.09 40.14 39.64 40.11 194.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available