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 39.83 40.22 39.77 39.83 5.0K
09:32 39.83 40.01 39.83 40.01 1.1K
09:33 40.01 40.02 40.01 40.02 1.1K
09:34 40.02 40.02 40.02 40.02 0.0K
09:35 40.02 40.02 40.02 40.02 0.0K
09:36 40.02 40.02 40.02 40.02 0.0K
09:37 40.02 40.02 39.98 39.98 1.0K
09:38 39.98 39.98 39.94 39.94 0.8K
09:39 39.94 39.94 39.94 39.94 0.1K
09:40 39.94 39.94 39.94 39.94 0.1K
09:41 39.94 39.94 39.94 39.94 0.1K
09:42 39.94 39.94 39.94 39.94 0.0K
09:43 39.94 39.94 39.94 39.94 0.3K
09:44 39.94 39.94 39.94 39.94 0.1K
09:45 39.94 40.06 39.94 40.06 0.6K
09:46 40.06 40.18 40.06 40.18 1.4K
09:47 40.18 40.18 40.18 40.18 0.2K
09:48 40.18 40.18 40.18 40.18 2.1K
09:49 40.18 40.18 40.09 40.09 0.3K
09:50 40.09 40.10 40.09 40.10 1.0K
09:51 40.03 40.03 40.01 40.01 1.9K
09:52 40.01 40.01 40.01 40.01 0.8K
09:53 40.01 40.01 40.00 40.00 1.2K
09:54 40.00 40.00 39.81 39.83 1.1K
09:55 39.92 39.92 39.92 39.92 3.1K
09:56 39.92 39.92 39.82 39.82 0.6K
09:57 39.82 39.83 39.82 39.83 2.1K
09:58 39.83 39.85 39.83 39.85 0.3K
09:59 39.85 39.85 39.85 39.85 0.1K
10:00 39.83 39.83 39.83 39.83 3.6K
10:01 39.83 39.83 39.76 39.76 0.9K
10:02 39.76 39.76 39.76 39.76 0.3K
10:03 39.76 39.76 39.60 39.60 0.6K
10:04 39.60 39.61 39.60 39.61 2.9K
10:05 39.65 39.68 39.65 39.68 2.3K
10:06 39.68 39.73 39.68 39.73 0.8K
10:07 39.73 39.73 39.68 39.68 0.7K
10:08 39.68 39.73 39.68 39.70 1.5K
10:09 39.76 39.76 39.76 39.76 2.4K
10:10 39.81 39.81 39.79 39.79 1.2K
10:11 39.79 39.79 39.79 39.79 0.2K
10:12 39.83 39.83 39.83 39.83 0.7K
10:13 39.83 39.83 39.83 39.83 0.8K
10:14 39.83 39.83 39.81 39.81 0.9K
10:15 39.76 39.76 39.74 39.76 0.9K
10:16 39.76 39.76 39.76 39.76 0.3K
10:17 39.76 39.87 39.76 39.87 1.7K
10:18 39.87 39.87 39.87 39.87 1.3K
10:19 39.87 39.90 39.87 39.90 1.0K
10:20 39.90 39.90 39.90 39.90 0.0K
10:21 39.90 39.96 39.90 39.95 0.6K
10:22 39.95 40.08 39.95 40.08 0.3K
10:23 40.08 40.08 40.08 40.08 0.6K
10:24 40.09 40.10 40.09 40.10 2.2K
10:25 40.10 40.10 40.10 40.10 0.5K
10:26 40.10 40.10 40.10 40.10 1.5K
10:27 40.10 40.12 40.10 40.11 0.9K
10:28 40.11 40.11 40.11 40.11 0.2K
10:29 40.11 40.11 40.11 40.11 0.3K
10:30 40.11 40.14 40.11 40.14 0.6K
10:31 40.14 40.16 40.14 40.14 1.0K
10:32 40.20 40.20 40.08 40.08 7.4K
10:33 40.08 40.08 40.08 40.08 3.7K
10:34 40.08 40.10 40.08 40.09 0.7K
10:35 40.09 40.09 40.09 40.09 0.9K
10:36 40.09 40.09 40.09 40.09 1.0K
10:37 40.01 40.01 40.00 40.00 3.0K
10:38 40.00 40.07 40.00 40.07 1.5K
10:39 40.07 40.13 40.07 40.13 0.1K
10:40 40.13 40.13 40.12 40.12 0.3K
10:41 40.12 40.12 40.12 40.12 0.3K
10:42 40.12 40.12 40.10 40.10 0.7K
10:43 40.10 40.12 40.10 40.12 0.2K
10:44 40.12 40.12 40.12 40.12 0.3K
10:45 40.09 40.16 40.09 40.13 0.6K
10:46 40.13 40.13 40.13 40.13 0.4K
10:47 40.13 40.13 40.04 40.04 4.1K
10:48 40.04 40.04 40.04 40.04 0.8K
10:49 40.04 40.11 40.04 40.11 0.9K
10:50 40.11 40.11 40.11 40.11 0.3K
10:51 40.11 40.16 40.11 40.16 0.3K
10:52 40.16 40.16 40.11 40.11 0.9K
10:53 40.11 40.11 40.11 40.11 0.2K
10:54 40.14 40.14 40.14 40.14 3.0K
10:55 40.11 40.11 40.11 40.11 0.5K
10:56 40.11 40.11 40.09 40.09 1.6K
10:57 40.09 40.09 40.03 40.03 1.1K
10:58 40.03 40.03 40.02 40.02 0.8K
10:59 40.04 40.07 40.04 40.07 1.9K
11:00 40.07 40.07 40.05 40.06 5.6K
11:01 39.96 39.99 39.96 39.99 2.5K
11:02 40.04 40.04 40.04 40.04 1.8K
11:03 40.04 40.04 40.04 40.04 0.0K
11:04 40.05 40.05 40.04 40.05 1.3K
11:05 40.05 40.05 40.05 40.05 0.2K
11:06 40.03 40.07 40.03 40.06 0.8K
11:07 40.07 40.07 40.06 40.06 0.3K
11:08 40.10 40.10 40.06 40.06 2.6K
11:09 40.06 40.06 40.00 40.00 1.1K
11:10 40.00 40.05 40.00 40.05 0.2K
11:11 40.05 40.05 40.04 40.04 0.3K
11:12 40.04 40.05 40.04 40.05 0.2K
11:13 40.05 40.08 40.05 40.08 0.8K
11:14 40.08 40.08 40.08 40.08 1.3K
11:15 40.08 40.09 40.08 40.09 0.8K
11:16 40.07 40.09 40.07 40.09 0.5K
11:17 40.09 40.09 40.09 40.09 0.2K
11:18 40.08 40.08 40.07 40.07 3.6K
11:19 40.07 40.07 40.07 40.07 0.4K
11:20 40.07 40.07 40.04 40.05 1.5K
11:21 40.07 40.07 40.07 40.07 0.7K
11:22 40.07 40.07 40.07 40.07 0.1K
11:23 40.07 40.07 40.05 40.05 0.5K
11:24 40.05 40.05 40.05 40.05 0.3K
11:25 40.05 40.11 40.05 40.11 0.8K
11:26 40.11 40.11 40.09 40.09 0.5K
11:27 40.10 40.10 40.10 40.10 0.2K
11:28 40.10 40.10 40.06 40.06 0.4K
11:29 40.06 40.07 40.04 40.04 1.4K
11:30 40.05 40.05 40.05 40.05 1.9K
11:31 40.05 40.05 40.05 40.05 0.7K
11:32 40.03 40.03 40.01 40.01 6.3K
11:33 40.01 40.01 39.94 39.94 0.9K
11:34 39.94 40.00 39.94 40.00 1.1K
11:35 40.00 40.00 40.00 40.00 0.2K
11:36 40.00 40.01 40.00 40.01 0.2K
11:37 40.01 40.01 40.01 40.01 0.4K
11:38 40.01 40.01 40.01 40.01 0.0K
11:39 39.99 39.99 39.99 39.99 0.4K
11:40 39.99 40.00 39.99 40.00 0.2K
11:41 40.00 40.00 40.00 40.00 0.6K
11:42 40.00 40.00 39.98 40.00 1.0K
11:43 40.00 40.00 40.00 40.00 0.2K
11:44 39.98 39.98 39.90 39.94 5.2K
11:45 39.94 39.94 39.91 39.91 3.8K
11:46 39.91 39.91 39.91 39.91 1.1K
11:47 39.91 39.93 39.91 39.91 0.3K
11:48 39.89 39.89 39.89 39.89 2.2K
11:49 39.89 39.89 39.87 39.87 3.1K
11:50 39.87 39.87 39.87 39.87 0.0K
11:51 39.87 39.88 39.87 39.88 2.9K
11:52 39.88 39.88 39.88 39.88 0.1K
11:53 39.88 39.89 39.88 39.89 0.4K
11:54 39.89 39.89 39.84 39.84 0.8K
11:55 39.84 39.84 39.75 39.75 1.4K
11:56 39.75 39.75 39.69 39.69 0.4K
11:57 39.70 39.70 39.70 39.70 0.7K
11:58 39.70 39.70 39.70 39.70 0.2K
11:59 39.70 39.70 39.68 39.68 0.7K
12:00 39.66 39.68 39.65 39.65 0.9K
12:01 39.65 39.65 39.55 39.55 1.3K
12:02 39.58 39.66 39.58 39.66 1.9K
12:03 39.66 39.66 39.66 39.66 0.3K
12:04 39.66 39.66 39.66 39.66 0.0K
12:05 39.63 39.63 39.61 39.61 0.5K
12:06 39.61 39.67 39.61 39.67 1.2K
12:07 39.67 39.67 39.67 39.67 0.8K
12:08 39.67 39.67 39.60 39.60 0.7K
12:09 39.60 39.60 39.60 39.60 0.0K
12:10 39.60 39.60 39.60 39.60 0.0K
12:11 39.60 39.60 39.58 39.58 0.4K
12:12 39.56 39.56 39.55 39.55 1.5K
12:13 39.55 39.55 39.51 39.51 0.7K
12:14 39.51 39.51 39.51 39.51 0.3K
12:15 39.51 39.51 39.50 39.50 0.2K
12:16 39.50 39.50 39.50 39.50 0.5K
12:17 39.50 39.50 39.50 39.50 0.1K
12:18 39.50 39.50 39.46 39.46 0.4K
12:19 39.46 39.49 39.46 39.49 1.0K
12:20 39.49 39.63 39.49 39.63 1.2K
12:21 39.63 39.63 39.63 39.63 0.1K
12:22 39.63 39.63 39.63 39.63 0.9K
12:23 39.63 39.63 39.51 39.51 0.2K
12:24 39.51 39.56 39.51 39.56 0.5K
12:25 39.56 39.56 39.56 39.56 0.2K
12:26 39.56 39.56 39.53 39.53 0.2K
12:27 39.53 39.53 39.53 39.53 0.6K
12:28 39.53 39.53 39.53 39.53 0.1K
12:29 39.53 39.53 39.53 39.53 0.0K
12:30 39.53 39.53 39.53 39.53 0.7K
12:31 39.53 39.53 39.53 39.53 0.1K
12:32 39.53 39.53 39.53 39.53 0.1K
12:33 39.53 39.53 39.50 39.50 0.5K
12:34 39.50 39.50 39.49 39.49 0.7K
12:35 39.49 39.49 39.48 39.48 0.8K
12:36 39.48 39.48 39.48 39.48 0.2K
12:37 39.48 39.48 39.48 39.48 0.3K
12:38 39.48 39.52 39.48 39.52 0.5K
12:39 39.58 39.58 39.55 39.55 1.5K
12:40 39.55 39.55 39.55 39.55 0.2K
12:41 39.55 39.55 39.55 39.55 0.6K
12:42 39.55 39.56 39.55 39.56 0.7K
12:43 39.56 39.58 39.53 39.58 2.5K
12:44 39.58 39.60 39.56 39.56 1.8K
12:45 39.56 39.56 39.56 39.56 1.6K
12:46 39.55 39.55 39.55 39.55 1.4K
12:47 39.55 39.55 39.49 39.49 1.8K
12:48 39.49 39.50 39.45 39.50 0.8K
12:49 39.52 39.52 39.52 39.52 0.3K
12:50 39.52 39.58 39.52 39.58 2.3K
12:51 39.58 39.62 39.58 39.60 1.2K
12:52 39.60 39.61 39.60 39.61 0.4K
12:53 39.61 39.61 39.61 39.61 0.4K
12:54 39.61 39.65 39.61 39.65 1.8K
12:55 39.65 39.65 39.65 39.65 0.2K
12:56 39.65 39.65 39.61 39.61 0.5K
12:57 39.64 39.64 39.64 39.64 0.2K
12:58 39.61 39.64 39.61 39.64 0.4K
12:59 39.67 39.67 39.62 39.66 1.4K
13:00 39.66 39.71 39.66 39.70 0.7K
13:01 39.70 39.70 39.70 39.70 0.0K
13:02 39.70 39.70 39.70 39.70 0.1K
13:03 39.70 39.70 39.70 39.70 0.1K
13:04 39.70 39.75 39.70 39.75 0.9K
13:05 39.75 39.75 39.74 39.74 1.3K
13:06 39.74 39.74 39.74 39.74 6.7K
13:07 39.73 39.73 39.72 39.73 0.6K
13:08 39.73 39.73 39.73 39.73 0.2K
13:09 39.73 39.75 39.72 39.75 7.1K
13:10 39.75 39.77 39.74 39.74 2.7K
13:11 39.74 39.77 39.74 39.77 0.3K
13:12 39.76 39.76 39.76 39.76 0.6K
13:13 39.76 39.77 39.76 39.77 0.1K
13:14 39.77 39.78 39.77 39.77 1.4K
13:15 39.77 39.78 39.75 39.78 1.3K
13:16 39.78 39.78 39.78 39.78 0.4K
13:17 39.78 39.78 39.74 39.74 8.8K
13:18 39.74 39.74 39.74 39.74 0.2K
13:19 39.74 39.74 39.69 39.69 2.3K
13:20 39.69 39.69 39.69 39.69 0.3K
13:21 39.69 39.71 39.69 39.71 0.8K
13:22 39.71 39.71 39.64 39.64 1.3K
13:23 39.63 39.63 39.63 39.63 1.0K
13:24 39.63 39.63 39.62 39.62 0.5K
13:25 39.62 39.62 39.62 39.62 0.1K
13:26 39.61 39.61 39.61 39.61 0.5K
13:27 39.61 39.61 39.60 39.60 0.5K
13:28 39.58 39.58 39.58 39.58 1.5K
13:29 39.58 39.58 39.49 39.49 1.6K
13:30 39.49 39.49 39.47 39.48 1.1K
13:31 39.48 39.48 39.44 39.44 0.3K
13:32 39.44 39.49 39.44 39.49 2.0K
13:33 39.49 39.51 39.49 39.51 1.4K
13:34 39.47 39.51 39.47 39.51 1.6K
13:35 39.51 39.56 39.51 39.56 0.4K
13:36 39.55 39.55 39.55 39.55 0.5K
13:37 39.57 39.57 39.55 39.55 0.8K
13:38 39.55 39.55 39.55 39.55 0.0K
13:39 39.55 39.59 39.54 39.54 3.5K
13:40 39.54 39.54 39.52 39.53 5.0K
13:41 39.53 39.53 39.46 39.46 1.9K
13:42 39.46 39.50 39.46 39.50 0.6K
13:43 39.50 39.50 39.49 39.49 0.2K
13:44 39.49 39.49 39.49 39.49 0.1K
13:45 39.53 39.53 39.53 39.53 0.3K
13:46 39.53 39.53 39.53 39.53 0.0K
13:47 39.49 39.49 39.49 39.49 0.8K
13:48 39.49 39.49 39.46 39.46 0.8K
13:49 39.46 39.48 39.46 39.48 0.2K
13:50 39.48 39.48 39.48 39.48 0.1K
13:51 39.46 39.46 39.42 39.42 1.7K
13:52 39.42 39.45 39.42 39.45 1.2K
13:53 39.45 39.46 39.45 39.46 0.6K
13:54 39.46 39.46 39.45 39.45 1.7K
13:55 39.45 39.45 39.45 39.45 1.0K
13:56 39.45 39.45 39.45 39.45 0.2K
13:57 39.45 39.46 39.45 39.46 2.9K
13:58 39.45 39.45 39.42 39.42 3.2K
13:59 39.42 39.42 39.42 39.42 0.1K
14:00 39.42 39.42 39.41 39.41 0.5K
14:01 39.42 39.44 39.42 39.44 3.0K
14:02 39.44 39.48 39.44 39.46 0.5K
14:03 39.46 39.50 39.46 39.49 1.8K
14:04 39.49 39.49 39.49 39.49 0.4K
14:05 39.49 39.58 39.49 39.58 1.4K
14:06 39.58 39.58 39.57 39.57 0.5K
14:07 39.57 39.62 39.57 39.62 0.2K
14:08 39.58 39.58 39.58 39.58 0.9K
14:09 39.58 39.59 39.57 39.57 0.6K
14:10 39.57 39.57 39.49 39.49 2.0K
14:11 39.49 39.49 39.49 39.49 0.0K
14:12 39.49 39.50 39.49 39.50 0.3K
14:13 39.50 39.52 39.49 39.52 0.4K
14:14 39.52 39.56 39.50 39.50 1.2K
14:15 39.49 39.55 39.49 39.52 0.4K
14:16 39.52 39.52 39.52 39.52 0.3K
14:17 39.56 39.56 39.55 39.55 1.9K
14:18 39.55 39.55 39.55 39.55 0.4K
14:19 39.55 39.55 39.55 39.55 1.5K
14:20 39.55 39.55 39.55 39.55 0.1K
14:21 39.55 39.55 39.55 39.55 0.0K
14:22 39.60 39.60 39.60 39.60 0.9K
14:23 39.62 39.62 39.61 39.61 2.4K
14:24 39.61 39.61 39.59 39.59 1.4K
14:25 39.59 39.63 39.59 39.63 0.7K
14:26 39.63 39.63 39.63 39.63 0.0K
14:27 39.63 39.63 39.63 39.63 0.5K
14:28 39.63 39.69 39.63 39.69 1.5K
14:29 39.69 39.70 39.69 39.70 1.2K
14:30 39.70 39.70 39.70 39.70 0.9K
14:31 39.70 39.72 39.70 39.72 6.0K
14:32 39.72 39.73 39.72 39.73 3.9K
14:33 39.73 39.74 39.71 39.73 1.0K
14:34 39.73 39.74 39.73 39.74 0.7K
14:35 39.74 39.77 39.74 39.77 0.7K
14:36 39.77 39.77 39.77 39.77 0.0K
14:37 39.77 39.78 39.73 39.78 2.6K
14:38 39.79 39.84 39.79 39.84 2.9K
14:39 39.84 39.84 39.84 39.84 0.9K
14:40 39.84 39.84 39.81 39.81 2.8K
14:41 39.81 39.85 39.81 39.85 0.6K
14:42 39.84 39.84 39.84 39.84 0.3K
14:43 39.84 39.86 39.84 39.86 0.8K
14:44 39.84 39.84 39.83 39.83 1.7K
14:45 39.82 39.83 39.82 39.83 0.8K
14:46 39.83 39.88 39.83 39.88 2.4K
14:47 39.88 39.88 39.88 39.88 0.2K
14:48 39.88 39.90 39.88 39.90 0.5K
14:49 39.90 39.90 39.86 39.86 1.8K
14:50 39.86 39.87 39.83 39.87 2.9K
14:51 39.87 39.87 39.87 39.87 0.7K
14:52 39.87 39.87 39.87 39.87 0.1K
14:53 39.89 39.89 39.89 39.89 0.3K
14:54 39.89 39.89 39.88 39.88 0.8K
14:55 39.88 39.88 39.87 39.87 1.3K
14:56 39.91 39.91 39.91 39.91 6.9K
14:57 39.94 39.94 39.93 39.93 1.5K
14:58 39.93 39.93 39.92 39.92 2.8K
14:59 39.92 39.93 39.86 39.86 6.7K
15:00 39.84 39.87 39.84 39.87 3.1K
15:01 39.84 39.84 39.75 39.75 4.3K
15:02 39.75 39.75 39.69 39.69 3.1K
15:03 39.69 39.69 39.69 39.69 0.3K
15:04 39.65 39.65 39.64 39.65 1.3K
15:05 39.65 39.65 39.59 39.59 1.6K
15:06 39.59 39.59 39.57 39.57 2.6K
15:07 39.57 39.57 39.54 39.54 2.1K
15:08 39.54 39.54 39.45 39.49 3.3K
15:09 39.50 39.54 39.50 39.54 2.7K
15:10 39.56 39.58 39.56 39.57 5.5K
15:11 39.53 39.53 39.51 39.51 5.6K
15:12 39.49 39.49 39.48 39.48 0.7K
15:13 39.53 39.60 39.53 39.60 1.9K
15:14 39.59 39.59 39.59 39.59 1.2K
15:15 39.59 39.61 39.59 39.61 1.8K
15:16 39.62 39.67 39.62 39.66 3.4K
15:17 39.66 39.71 39.66 39.71 2.7K
15:18 39.71 39.74 39.71 39.74 1.5K
15:19 39.74 39.77 39.73 39.77 0.6K
15:20 39.76 39.76 39.76 39.76 1.5K
15:21 39.76 39.77 39.75 39.77 0.6K
15:22 39.75 39.77 39.75 39.75 3.2K
15:23 39.75 39.75 39.71 39.71 11.9K
15:24 39.71 39.76 39.71 39.76 1.3K
15:25 39.77 39.78 39.76 39.76 1.8K
15:26 39.76 39.78 39.74 39.75 1.7K
15:27 39.75 39.75 39.74 39.74 0.7K
15:28 39.74 39.77 39.74 39.77 2.0K
15:29 39.77 39.77 39.73 39.73 5.0K
15:30 39.75 39.76 39.75 39.75 2.9K
15:31 39.75 39.75 39.71 39.73 1.7K
15:32 39.72 39.72 39.68 39.69 2.2K
15:33 39.69 39.69 39.67 39.67 2.4K
15:34 39.67 39.67 39.66 39.66 3.0K
15:35 39.66 39.68 39.64 39.68 6.2K
15:36 39.69 39.69 39.60 39.60 3.2K
15:37 39.58 39.61 39.56 39.60 2.8K
15:38 39.60 39.60 39.56 39.56 1.0K
15:39 39.56 39.58 39.56 39.58 0.6K
15:40 39.58 39.60 39.58 39.60 0.9K
15:41 39.62 39.62 39.60 39.60 0.5K
15:42 39.60 39.60 39.59 39.59 2.6K
15:43 39.59 39.60 39.59 39.60 1.1K
15:44 39.61 39.61 39.58 39.58 5.8K
15:45 39.58 39.61 39.58 39.60 1.2K
15:46 39.52 39.56 39.52 39.56 4.0K
15:47 39.56 39.56 39.50 39.52 2.2K
15:48 39.52 39.53 39.49 39.49 5.7K
15:49 39.52 39.55 39.52 39.55 7.1K
15:50 39.52 39.52 39.52 39.52 3.5K
15:51 39.52 39.54 39.52 39.54 4.6K
15:52 39.57 39.58 39.54 39.54 5.8K
15:53 39.55 39.55 39.48 39.50 9.2K
15:54 39.49 39.49 39.45 39.47 7.7K
15:55 39.46 39.48 39.41 39.41 12.1K
15:56 39.38 39.39 39.37 39.39 11.0K
15:57 39.39 39.39 39.37 39.38 11.6K
15:58 39.38 39.39 39.34 39.37 12.1K
15:59 39.38 39.38 39.27 39.27 29.5K
16:00 39.28 39.38 39.28 39.36 535.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available