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 40.04 40.04 38.86 40.04 9.6K
09:32 40.04 40.04 40.04 40.04 0.1K
09:33 40.00 40.00 39.99 39.99 0.7K
09:34 40.36 40.36 40.36 40.36 0.8K
09:35 40.36 40.36 40.36 40.36 0.0K
09:36 39.97 39.97 39.93 39.93 1.7K
09:37 39.89 39.96 39.89 39.96 0.4K
09:38 39.97 39.97 39.97 39.97 0.9K
09:39 39.97 39.97 39.97 39.97 0.3K
09:40 39.97 39.97 39.95 39.95 0.4K
09:41 39.95 39.95 39.95 39.95 0.4K
09:42 39.97 40.19 39.97 40.19 3.8K
09:43 40.25 40.25 40.25 40.25 5.3K
09:44 40.33 40.33 40.33 40.33 0.3K
09:45 40.34 40.34 40.34 40.34 0.2K
09:46 40.34 40.41 40.30 40.30 3.6K
09:47 40.30 40.32 40.30 40.32 2.5K
09:48 40.11 40.11 40.11 40.11 1.5K
09:49 40.11 40.11 40.10 40.10 0.8K
09:50 40.08 40.08 40.08 40.08 0.3K
09:51 40.10 40.10 39.93 40.00 5.1K
09:52 40.00 40.00 40.00 40.00 0.0K
09:53 40.00 40.15 40.00 40.15 0.7K
09:54 40.15 40.44 40.12 40.44 12.9K
09:55 40.54 40.54 40.52 40.52 1.0K
09:56 40.44 40.44 40.43 40.43 1.8K
09:57 40.38 40.38 40.25 40.25 3.4K
09:58 40.27 40.31 40.27 40.31 1.2K
09:59 40.30 40.30 40.30 40.30 0.4K
10:00 40.30 40.30 40.27 40.27 0.5K
10:01 40.27 40.32 40.27 40.32 1.2K
10:02 40.32 40.32 40.29 40.29 2.6K
10:03 40.29 40.29 40.21 40.21 0.4K
10:04 40.24 40.24 40.16 40.16 3.9K
10:05 40.16 40.16 40.16 40.16 0.1K
10:06 40.16 40.16 40.11 40.11 3.1K
10:07 40.23 40.23 40.19 40.23 3.5K
10:08 40.19 40.19 40.19 40.19 0.3K
10:09 40.19 40.19 40.09 40.10 0.8K
10:10 40.10 40.20 40.10 40.20 4.1K
10:11 40.20 40.29 40.20 40.29 1.5K
10:12 40.29 40.29 40.25 40.25 0.8K
10:13 40.25 40.25 40.25 40.25 0.4K
10:14 40.25 40.33 40.25 40.29 6.9K
10:15 40.29 40.31 40.29 40.31 0.2K
10:16 40.29 40.31 40.29 40.31 1.1K
10:17 40.30 40.32 40.30 40.32 0.8K
10:18 40.32 40.34 40.32 40.34 1.0K
10:19 40.31 40.36 40.31 40.35 3.5K
10:20 40.35 40.35 40.29 40.32 3.2K
10:21 40.31 40.31 40.31 40.31 0.2K
10:22 40.31 40.31 40.31 40.31 1.0K
10:23 40.31 40.31 40.31 40.31 1.3K
10:24 40.34 40.34 40.34 40.34 0.6K
10:25 40.39 40.39 40.30 40.30 0.5K
10:26 40.30 40.39 40.30 40.39 3.0K
10:27 40.39 40.39 40.36 40.36 2.2K
10:28 40.36 40.39 40.36 40.36 0.5K
10:29 40.26 40.26 40.26 40.26 1.5K
10:30 40.29 40.29 40.27 40.27 0.8K
10:31 40.27 40.31 40.27 40.31 0.6K
10:32 40.28 40.31 40.26 40.26 2.6K
10:33 40.26 40.26 40.22 40.22 0.1K
10:34 40.22 40.22 40.22 40.22 0.6K
10:35 40.22 40.22 40.22 40.22 0.2K
10:36 40.21 40.21 40.16 40.20 1.1K
10:37 40.20 40.20 40.17 40.17 1.6K
10:38 40.17 40.21 40.17 40.21 0.4K
10:39 40.17 40.17 40.10 40.10 1.6K
10:40 40.13 40.13 40.11 40.11 1.0K
10:41 40.11 40.11 40.10 40.10 0.6K
10:42 40.10 40.13 40.05 40.10 0.9K
10:43 40.10 40.11 40.10 40.11 0.3K
10:44 40.11 40.23 40.11 40.23 3.2K
10:45 40.23 40.23 40.23 40.23 0.1K
10:46 40.24 40.24 40.22 40.22 2.6K
10:47 40.22 40.27 40.22 40.24 1.3K
10:48 40.24 40.24 40.24 40.24 0.3K
10:49 40.24 40.24 40.24 40.24 0.3K
10:50 40.24 40.24 40.24 40.24 0.3K
10:51 40.24 40.24 40.24 40.24 0.1K
10:52 40.24 40.24 40.24 40.24 0.4K
10:53 40.22 40.22 40.21 40.21 0.6K
10:54 40.21 40.23 40.16 40.18 0.7K
10:55 40.18 40.18 40.18 40.18 1.2K
10:56 40.18 40.18 40.18 40.18 2.0K
10:57 40.18 40.18 40.18 40.18 0.8K
10:58 40.18 40.23 40.18 40.19 2.0K
10:59 40.19 40.21 40.19 40.21 0.2K
11:00 40.20 40.21 40.18 40.21 1.6K
11:01 40.23 40.23 40.23 40.23 0.2K
11:02 40.23 40.23 40.23 40.23 0.7K
11:03 40.23 40.25 40.23 40.23 1.6K
11:04 40.25 40.27 40.25 40.27 3.0K
11:05 40.26 40.26 40.26 40.26 0.6K
11:06 40.26 40.26 40.25 40.25 0.4K
11:07 40.23 40.26 40.23 40.23 2.0K
11:08 40.23 40.23 40.21 40.21 0.6K
11:09 40.21 40.21 40.19 40.19 1.6K
11:10 40.19 40.19 40.17 40.18 1.2K
11:11 40.18 40.19 40.18 40.19 0.4K
11:12 40.19 40.20 40.19 40.20 0.4K
11:13 40.20 40.26 40.20 40.26 4.8K
11:14 40.26 40.28 40.26 40.28 0.9K
11:15 40.28 40.28 40.26 40.26 0.3K
11:16 40.26 40.30 40.26 40.27 0.5K
11:17 40.30 40.30 40.23 40.25 3.4K
11:18 40.25 40.25 40.21 40.21 0.3K
11:19 40.21 40.21 40.21 40.21 0.1K
11:20 40.21 40.22 40.21 40.22 3.1K
11:21 40.21 40.21 40.19 40.19 0.3K
11:22 40.19 40.19 40.19 40.19 0.3K
11:23 40.22 40.22 40.18 40.19 2.8K
11:24 40.16 40.16 40.16 40.16 1.0K
11:25 40.16 40.16 40.16 40.16 0.0K
11:26 40.15 40.18 40.15 40.17 1.9K
11:27 40.14 40.14 40.14 40.14 0.6K
11:28 40.14 40.16 40.14 40.16 0.7K
11:29 40.16 40.16 40.11 40.13 2.5K
11:30 40.13 40.13 40.11 40.13 0.8K
11:31 40.13 40.13 40.11 40.13 0.5K
11:32 40.13 40.13 40.09 40.09 0.9K
11:33 40.10 40.10 40.10 40.10 0.1K
11:34 40.10 40.10 40.10 40.10 0.1K
11:35 40.10 40.10 40.10 40.10 0.2K
11:36 40.10 40.13 40.10 40.10 1.0K
11:37 40.13 40.13 40.11 40.11 1.1K
11:38 40.15 40.15 40.15 40.15 2.5K
11:39 40.15 40.15 40.15 40.15 0.0K
11:40 40.10 40.10 40.06 40.06 3.6K
11:41 40.11 40.11 40.11 40.11 3.8K
11:42 40.11 40.11 40.11 40.11 0.2K
11:43 40.11 40.11 40.11 40.11 0.0K
11:44 40.11 40.17 40.11 40.17 2.3K
11:45 40.17 40.25 40.17 40.25 0.9K
11:46 40.25 40.25 40.25 40.25 0.1K
11:47 40.21 40.24 40.21 40.24 0.6K
11:48 40.24 40.24 40.21 40.21 0.2K
11:49 40.18 40.21 40.18 40.21 0.5K
11:50 40.21 40.21 40.17 40.21 4.2K
11:51 40.23 40.23 40.17 40.17 0.5K
11:52 40.16 40.17 40.16 40.17 1.7K
11:53 40.14 40.18 40.14 40.14 0.4K
11:54 40.14 40.14 40.14 40.14 0.4K
11:55 40.17 40.22 40.17 40.22 5.6K
11:56 40.22 40.22 40.22 40.22 0.0K
11:57 40.18 40.18 40.14 40.14 0.4K
11:58 40.14 40.17 40.14 40.17 0.6K
11:59 40.17 40.17 40.15 40.15 0.3K
12:00 40.18 40.18 40.14 40.14 0.3K
12:01 40.16 40.17 40.13 40.13 0.9K
12:02 40.13 40.15 40.10 40.15 1.7K
12:03 40.08 40.08 40.07 40.07 0.8K
12:04 40.11 40.11 40.08 40.08 1.2K
12:05 40.06 40.07 40.06 40.07 0.2K
12:06 40.07 40.07 40.06 40.06 0.3K
12:07 40.06 40.06 40.03 40.03 1.8K
12:08 40.03 40.03 40.03 40.03 1.3K
12:09 40.06 40.06 40.06 40.06 0.1K
12:10 40.06 40.06 40.00 40.00 0.8K
12:11 40.00 40.05 40.00 40.05 5.5K
12:12 40.05 40.05 40.05 40.05 0.0K
12:13 40.05 40.05 40.01 40.02 3.1K
12:14 40.02 40.03 40.00 40.00 0.8K
12:15 40.00 40.01 39.99 40.01 1.2K
12:16 40.04 40.04 40.02 40.02 1.9K
12:17 40.02 40.02 39.94 39.94 3.5K
12:18 39.94 39.94 39.90 39.90 3.3K
12:19 39.90 39.94 39.90 39.94 0.4K
12:20 39.94 39.94 39.94 39.94 0.4K
12:21 39.94 39.94 39.94 39.94 0.3K
12:22 39.95 39.95 39.95 39.95 0.4K
12:23 39.95 39.95 39.95 39.95 0.4K
12:24 39.95 39.95 39.93 39.93 3.5K
12:25 39.93 39.95 39.93 39.95 2.4K
12:26 39.95 39.95 39.95 39.95 1.4K
12:27 39.95 39.96 39.95 39.95 0.3K
12:28 39.95 39.99 39.95 39.99 4.3K
12:29 39.99 39.99 39.99 39.99 0.2K
12:30 39.99 39.99 39.96 39.96 5.2K
12:31 39.96 39.96 39.93 39.93 1.8K
12:32 39.85 39.87 39.85 39.87 3.4K
12:33 39.87 39.89 39.87 39.89 0.6K
12:34 39.87 39.87 39.85 39.86 0.8K
12:35 39.86 39.94 39.86 39.94 12.1K
12:36 39.94 39.94 39.92 39.92 1.4K
12:37 39.92 39.93 39.90 39.90 1.5K
12:38 39.89 39.89 39.89 39.89 0.4K
12:39 39.89 40.00 39.89 39.96 5.8K
12:40 39.96 39.98 39.96 39.98 0.8K
12:41 39.98 39.98 39.98 39.98 0.1K
12:42 39.98 39.98 39.98 39.98 0.3K
12:43 39.98 39.99 39.98 39.99 0.6K
12:44 39.99 40.01 39.99 40.01 0.9K
12:45 40.01 40.05 40.01 40.05 2.6K
12:46 40.05 40.05 40.05 40.05 0.4K
12:47 40.05 40.06 40.05 40.06 1.1K
12:48 40.06 40.06 40.05 40.05 2.9K
12:49 40.05 40.08 40.05 40.08 0.8K
12:50 40.08 40.08 39.98 40.00 4.1K
12:51 40.00 40.00 39.98 39.98 0.1K
12:52 39.98 39.98 39.96 39.97 1.9K
12:53 39.98 40.03 39.98 40.03 2.4K
12:54 40.03 40.03 40.03 40.03 1.7K
12:55 40.03 40.06 40.03 40.06 4.2K
12:56 40.06 40.11 40.05 40.09 1.5K
12:57 40.15 40.15 40.09 40.09 10.6K
12:58 40.09 40.09 40.09 40.09 1.3K
12:59 40.09 40.09 40.07 40.08 1.3K
13:00 40.08 40.09 40.08 40.09 0.6K
13:01 40.09 40.09 40.07 40.07 0.8K
13:02 40.07 40.09 40.07 40.09 0.6K
13:03 40.09 40.11 40.05 40.05 2.9K
13:04 40.04 40.04 40.03 40.03 0.8K
13:05 40.02 40.02 40.02 40.02 0.7K
13:06 40.02 40.02 39.98 39.98 2.2K
13:07 39.98 39.98 39.98 39.98 0.3K
13:08 39.98 39.98 39.98 39.98 0.4K
13:09 39.96 39.96 39.96 39.96 0.3K
13:10 40.01 40.01 39.98 39.98 0.3K
13:11 39.98 39.98 39.94 39.94 1.3K
13:12 39.94 39.96 39.94 39.96 1.3K
13:13 39.96 39.96 39.95 39.95 1.7K
13:14 39.97 40.00 39.97 39.97 1.1K
13:15 39.99 39.99 39.99 39.99 0.5K
13:16 39.99 39.99 39.96 39.96 1.0K
13:17 39.93 39.94 39.93 39.93 2.5K
13:18 39.92 39.94 39.92 39.94 0.4K
13:19 39.96 40.00 39.96 40.00 6.4K
13:20 40.00 40.00 39.96 39.96 1.2K
13:21 39.96 39.96 39.95 39.95 0.6K
13:22 39.97 39.98 39.97 39.98 0.6K
13:23 39.95 40.00 39.95 40.00 2.7K
13:24 40.00 40.00 40.00 40.00 0.2K
13:25 39.99 40.03 39.99 40.03 0.9K
13:26 40.03 40.03 40.01 40.01 0.4K
13:27 40.07 40.08 40.03 40.03 11.7K
13:28 40.03 40.08 40.03 40.08 1.4K
13:29 40.06 40.08 40.06 40.08 1.4K
13:30 40.08 40.08 40.08 40.08 0.6K
13:31 40.08 40.08 40.08 40.08 0.9K
13:32 40.08 40.08 40.08 40.08 0.5K
13:33 40.15 40.16 40.15 40.16 2.3K
13:34 40.15 40.19 40.15 40.19 1.9K
13:35 40.19 40.19 40.19 40.19 1.1K
13:36 40.19 40.21 40.18 40.21 11.7K
13:37 40.19 40.23 40.19 40.21 1.3K
13:38 40.21 40.21 40.19 40.19 2.8K
13:39 40.19 40.21 40.19 40.21 1.3K
13:40 40.21 40.21 40.18 40.18 1.6K
13:41 40.18 40.18 40.17 40.18 0.9K
13:42 40.18 40.19 40.18 40.19 0.5K
13:43 40.19 40.22 40.19 40.22 12.8K
13:44 40.22 40.22 40.22 40.22 0.4K
13:45 40.20 40.20 40.19 40.20 8.2K
13:46 40.20 40.23 40.20 40.20 0.8K
13:47 40.20 40.21 40.20 40.21 0.3K
13:48 40.20 40.20 40.20 40.20 0.7K
13:49 40.20 40.31 40.19 40.31 22.0K
13:50 40.31 40.31 40.29 40.29 2.4K
13:51 40.29 40.29 40.28 40.28 0.9K
13:52 40.28 40.44 40.28 40.44 14.5K
13:53 40.38 40.38 40.32 40.32 1.7K
13:54 40.31 40.34 40.31 40.34 0.5K
13:55 40.34 40.34 40.33 40.33 1.4K
13:56 40.33 40.33 40.33 40.33 0.3K
13:57 40.33 40.36 40.32 40.36 0.6K
13:58 40.36 40.36 40.35 40.35 0.4K
13:59 40.35 40.35 40.23 40.23 2.6K
14:00 40.23 40.24 40.23 40.24 3.0K
14:01 40.24 40.24 40.24 40.24 0.1K
14:02 40.24 40.24 40.12 40.12 3.4K
14:03 40.12 40.14 40.10 40.10 1.4K
14:04 40.10 40.10 40.08 40.08 0.8K
14:05 40.09 40.09 40.09 40.09 1.6K
14:06 40.08 40.08 40.06 40.06 1.4K
14:07 40.03 40.04 39.97 39.97 3.7K
14:08 39.94 39.94 39.79 39.79 12.3K
14:09 39.79 39.93 39.79 39.93 13.1K
14:10 39.93 39.93 39.90 39.90 0.2K
14:11 39.90 39.90 39.90 39.90 0.0K
14:12 39.90 40.02 39.89 40.02 3.0K
14:13 40.02 40.02 39.92 39.92 0.4K
14:14 39.92 39.92 39.92 39.92 0.5K
14:15 39.92 39.92 39.92 39.92 0.8K
14:16 39.92 39.92 39.92 39.92 0.6K
14:17 39.92 39.95 39.92 39.95 1.0K
14:18 39.90 39.90 39.90 39.90 1.4K
14:19 39.94 39.94 39.90 39.92 2.1K
14:20 39.89 39.91 39.89 39.91 0.5K
14:21 39.91 39.94 39.91 39.94 2.8K
14:22 39.94 39.95 39.94 39.95 0.4K
14:23 39.95 39.95 39.95 39.95 0.1K
14:24 39.93 39.93 39.89 39.89 1.4K
14:25 39.91 39.92 39.91 39.92 2.1K
14:26 39.92 39.95 39.92 39.95 0.8K
14:27 39.95 39.95 39.93 39.93 0.6K
14:28 39.93 39.93 39.93 39.93 0.2K
14:29 39.93 39.94 39.93 39.94 0.4K
14:30 39.90 39.90 39.90 39.90 5.9K
14:31 39.91 39.92 39.88 39.92 2.9K
14:32 39.92 39.92 39.91 39.91 0.4K
14:33 39.91 39.91 39.90 39.90 0.4K
14:34 39.90 39.90 39.88 39.88 2.8K
14:35 39.88 39.88 39.88 39.88 0.3K
14:36 39.87 39.87 39.83 39.83 2.2K
14:37 39.83 39.83 39.81 39.81 0.2K
14:38 39.81 39.85 39.81 39.85 2.3K
14:39 39.84 39.86 39.84 39.86 0.2K
14:40 39.83 39.83 39.82 39.82 0.8K
14:41 39.82 39.85 39.82 39.85 0.4K
14:42 39.85 39.85 39.78 39.78 9.6K
14:43 39.80 39.82 39.79 39.82 2.2K
14:44 39.82 39.83 39.78 39.78 1.8K
14:45 39.80 39.82 39.80 39.82 1.7K
14:46 39.82 39.85 39.82 39.85 1.3K
14:47 39.85 39.88 39.85 39.86 1.8K
14:48 39.86 39.86 39.86 39.86 0.0K
14:49 39.85 39.87 39.85 39.87 0.3K
14:50 39.84 39.84 39.81 39.81 5.1K
14:51 39.81 39.87 39.81 39.87 2.8K
14:52 39.81 39.82 39.78 39.78 4.8K
14:53 39.78 39.78 39.72 39.72 0.9K
14:54 39.74 39.74 39.74 39.74 0.7K
14:55 39.74 39.74 39.74 39.74 0.4K
14:56 39.70 39.71 39.69 39.69 3.8K
14:57 39.69 39.74 39.69 39.74 1.8K
14:58 39.74 39.74 39.72 39.72 0.8K
14:59 39.72 39.72 39.70 39.70 0.4K
15:00 39.70 39.72 39.70 39.70 1.5K
15:01 39.70 39.73 39.70 39.73 1.3K
15:02 39.73 39.73 39.71 39.71 3.3K
15:03 39.71 39.71 39.67 39.67 2.0K
15:04 39.67 39.67 39.67 39.67 1.8K
15:05 39.67 39.67 39.65 39.67 0.3K
15:06 39.67 39.67 39.67 39.67 3.4K
15:07 39.67 39.67 39.65 39.65 1.0K
15:08 39.65 39.70 39.65 39.70 1.7K
15:09 39.70 39.73 39.70 39.73 0.8K
15:10 39.73 39.73 39.73 39.73 0.9K
15:11 39.69 39.74 39.69 39.74 3.0K
15:12 39.74 39.84 39.74 39.84 1.1K
15:13 39.83 39.83 39.83 39.83 4.1K
15:14 39.83 39.85 39.83 39.85 0.7K
15:15 39.83 39.83 39.83 39.83 0.7K
15:16 39.83 39.85 39.83 39.83 0.7K
15:17 39.83 39.83 39.80 39.80 0.5K
15:18 39.81 39.81 39.80 39.80 0.6K
15:19 39.80 39.80 39.78 39.78 2.7K
15:20 39.77 39.77 39.72 39.75 6.2K
15:21 39.76 39.80 39.76 39.80 1.8K
15:22 39.81 39.81 39.79 39.79 1.4K
15:23 39.81 39.81 39.80 39.80 0.8K
15:24 39.80 39.80 39.77 39.77 0.9K
15:25 39.77 39.77 39.75 39.75 2.8K
15:26 39.75 39.75 39.73 39.73 0.2K
15:27 39.74 39.75 39.73 39.75 3.5K
15:28 39.75 39.75 39.75 39.75 0.9K
15:29 39.75 39.76 39.73 39.73 2.0K
15:30 39.73 39.75 39.73 39.75 0.7K
15:31 39.75 39.76 39.75 39.75 2.2K
15:32 39.75 39.76 39.75 39.76 2.1K
15:33 39.71 39.72 39.68 39.69 9.1K
15:34 39.67 39.71 39.67 39.71 1.9K
15:35 39.71 39.71 39.68 39.68 0.9K
15:36 39.68 39.70 39.68 39.70 3.7K
15:37 39.70 39.70 39.66 39.66 1.8K
15:38 39.65 39.67 39.65 39.67 4.3K
15:39 39.76 39.76 39.76 39.76 4.7K
15:40 39.76 39.76 39.76 39.76 0.9K
15:41 39.76 39.76 39.69 39.69 3.2K
15:42 39.70 39.74 39.70 39.74 8.9K
15:43 39.74 39.75 39.74 39.75 1.4K
15:44 39.77 39.77 39.77 39.77 3.0K
15:45 39.76 39.77 39.76 39.77 5.7K
15:46 39.77 39.92 39.77 39.92 4.9K
15:47 39.93 39.94 39.92 39.92 5.3K
15:48 39.91 39.94 39.91 39.94 2.1K
15:49 39.94 40.01 39.94 40.00 6.9K
15:50 40.00 40.01 40.00 40.00 3.0K
15:51 39.99 39.99 39.93 39.94 10.5K
15:52 39.89 39.89 39.84 39.88 10.2K
15:53 39.85 39.88 39.85 39.88 8.2K
15:54 39.90 39.90 39.87 39.89 4.7K
15:55 39.88 39.97 39.88 39.97 15.9K
15:56 39.93 39.93 39.86 39.86 13.5K
15:57 39.85 39.86 39.82 39.84 17.1K
15:58 39.84 39.86 39.84 39.84 19.4K
15:59 39.85 39.85 39.84 39.85 15.1K
16:00 39.85 40.73 39.80 39.83 335.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available