Acadia Healthcare

ACHC
🏛️ usa →
27.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.70 37.82 37.18 37.18 29.9K
09:32 37.21 37.21 37.14 37.17 1.7K
09:33 37.19 37.39 37.19 37.39 6.1K
09:34 37.36 37.39 37.36 37.39 0.5K
09:35 37.37 37.52 37.37 37.37 1.1K
09:36 37.46 37.46 37.46 37.46 0.2K
09:37 37.36 37.46 37.36 37.46 0.5K
09:38 37.44 37.44 37.44 37.44 1.6K
09:39 37.44 37.57 37.44 37.57 1.3K
09:40 37.57 37.57 37.57 37.57 0.2K
09:41 37.46 37.46 37.42 37.42 1.3K
09:42 37.42 37.42 37.42 37.42 0.1K
09:43 37.42 37.42 37.42 37.42 0.2K
09:44 37.42 37.45 37.42 37.45 1.2K
09:45 37.45 37.45 37.39 37.39 0.2K
09:46 37.39 37.39 37.39 37.39 0.1K
09:47 37.39 37.39 37.33 37.33 0.6K
09:48 37.33 37.33 37.33 37.33 0.2K
09:49 37.33 37.33 37.33 37.33 0.3K
09:50 37.33 37.53 37.33 37.43 9.1K
09:51 37.43 37.43 37.43 37.43 0.1K
09:52 37.43 37.43 37.35 37.41 0.9K
09:53 37.41 37.46 37.41 37.46 0.6K
09:54 37.42 37.46 37.42 37.46 12.3K
09:55 37.46 37.48 37.45 37.48 4.8K
09:56 37.48 37.48 37.36 37.36 6.2K
09:57 37.31 37.31 37.28 37.28 0.9K
09:58 37.28 37.29 37.28 37.29 1.2K
09:59 37.33 37.33 37.29 37.29 1.7K
10:00 37.29 37.29 37.27 37.27 0.7K
10:01 37.27 37.27 37.17 37.22 1.6K
10:02 37.18 37.21 37.16 37.20 3.8K
10:03 37.20 37.22 37.20 37.22 0.7K
10:04 37.22 37.22 37.22 37.22 0.2K
10:05 37.18 37.22 37.12 37.12 6.7K
10:06 37.11 37.11 37.04 37.04 2.4K
10:07 37.03 37.09 36.99 36.99 2.9K
10:08 37.00 37.00 36.95 36.97 2.9K
10:09 36.97 36.97 36.92 36.92 1.4K
10:10 36.93 36.97 36.93 36.97 8.4K
10:11 37.06 37.06 36.97 36.97 1.8K
10:12 36.97 37.02 36.97 36.97 0.8K
10:13 36.97 36.97 36.93 36.97 4.3K
10:14 36.97 36.97 36.97 36.97 1.2K
10:15 36.97 36.98 36.97 36.98 0.9K
10:16 36.91 36.96 36.86 36.86 1.1K
10:17 36.86 36.95 36.86 36.95 0.7K
10:18 36.95 36.97 36.90 36.97 3.6K
10:19 36.97 36.97 36.84 36.84 4.3K
10:20 36.77 36.82 36.77 36.78 1.2K
10:21 36.78 36.86 36.78 36.80 2.3K
10:22 36.83 36.83 36.71 36.71 7.3K
10:23 36.71 36.79 36.71 36.77 2.9K
10:24 36.83 36.86 36.74 36.74 3.8K
10:25 36.75 36.75 36.68 36.75 2.2K
10:26 36.77 36.77 36.69 36.69 5.4K
10:27 36.69 36.75 36.62 36.62 3.7K
10:28 36.62 36.63 36.59 36.63 2.7K
10:29 36.63 36.63 36.60 36.60 0.4K
10:30 36.60 36.63 36.60 36.60 0.9K
10:31 36.58 36.64 36.58 36.64 10.5K
10:32 36.64 36.64 36.64 36.64 1.0K
10:33 36.64 36.64 36.64 36.64 0.5K
10:34 36.67 36.67 36.67 36.67 2.7K
10:35 36.67 36.67 36.67 36.67 0.1K
10:36 36.68 36.68 36.64 36.64 0.4K
10:37 36.64 36.77 36.61 36.77 2.7K
10:38 36.77 36.86 36.77 36.86 6.6K
10:39 36.86 36.86 36.82 36.82 1.5K
10:40 36.82 36.89 36.82 36.89 1.1K
10:41 36.89 36.89 36.85 36.86 2.7K
10:42 36.86 36.86 36.80 36.80 3.9K
10:43 36.80 36.80 36.80 36.80 0.4K
10:44 36.72 36.72 36.72 36.72 0.6K
10:45 36.72 36.77 36.70 36.70 1.0K
10:46 36.70 36.73 36.70 36.73 1.8K
10:47 36.73 36.74 36.67 36.74 1.7K
10:48 36.74 36.74 36.71 36.71 0.3K
10:49 36.71 36.71 36.71 36.71 0.2K
10:50 36.71 36.71 36.68 36.68 1.0K
10:51 36.68 36.68 36.65 36.65 1.4K
10:52 36.65 36.65 36.65 36.65 0.5K
10:53 36.65 36.65 36.60 36.60 0.7K
10:54 36.57 36.57 36.56 36.56 0.8K
10:55 36.56 36.61 36.56 36.61 2.5K
10:56 36.61 36.61 36.61 36.61 3.6K
10:57 36.60 36.60 36.58 36.58 5.3K
10:58 36.58 36.58 36.58 36.58 0.3K
10:59 36.58 36.63 36.55 36.55 1.6K
11:00 36.55 36.61 36.51 36.52 1.7K
11:01 36.52 36.52 36.52 36.52 0.5K
11:02 36.52 36.59 36.52 36.59 1.0K
11:03 36.59 36.59 36.59 36.59 0.4K
11:04 36.59 36.59 36.59 36.59 0.2K
11:05 36.59 36.59 36.59 36.59 0.9K
11:06 36.59 36.59 36.56 36.56 0.9K
11:07 36.56 36.56 36.56 36.56 0.3K
11:08 36.54 36.54 36.52 36.52 0.8K
11:09 36.52 36.52 36.52 36.52 0.3K
11:10 36.52 36.60 36.52 36.56 1.2K
11:11 36.56 36.56 36.56 36.56 0.8K
11:12 36.56 36.56 36.56 36.56 3.7K
11:13 36.56 36.59 36.56 36.59 8.1K
11:14 36.59 36.59 36.59 36.59 0.3K
11:15 36.60 36.61 36.60 36.61 1.3K
11:16 36.61 36.61 36.61 36.61 0.0K
11:17 36.61 36.61 36.61 36.61 1.2K
11:18 36.61 36.64 36.61 36.64 3.1K
11:19 36.64 36.74 36.64 36.74 9.2K
11:20 36.80 36.85 36.80 36.85 2.2K
11:21 36.85 36.86 36.85 36.86 0.3K
11:22 36.86 36.89 36.85 36.85 0.8K
11:23 36.85 36.85 36.77 36.81 4.2K
11:24 36.73 36.73 36.70 36.70 2.4K
11:25 36.70 36.71 36.70 36.71 0.3K
11:26 36.71 36.71 36.71 36.71 0.0K
11:27 36.70 36.70 36.70 36.70 1.1K
11:28 36.70 36.73 36.70 36.73 1.2K
11:29 36.73 36.73 36.65 36.65 0.6K
11:30 36.65 36.65 36.64 36.64 0.9K
11:31 36.75 36.75 36.75 36.75 7.5K
11:32 36.75 36.75 36.75 36.75 1.1K
11:33 36.75 36.75 36.70 36.70 1.0K
11:34 36.76 36.76 36.73 36.73 1.7K
11:35 36.73 36.73 36.73 36.73 0.0K
11:36 36.73 36.73 36.66 36.66 0.6K
11:37 36.66 36.69 36.66 36.69 3.4K
11:38 36.65 36.68 36.65 36.68 1.2K
11:39 36.68 36.68 36.68 36.68 0.6K
11:40 36.68 36.68 36.68 36.68 0.6K
11:41 36.68 36.68 36.68 36.68 0.0K
11:42 36.60 36.60 36.60 36.60 1.8K
11:43 36.60 36.84 36.60 36.84 10.9K
11:44 36.83 36.83 36.83 36.83 0.4K
11:45 36.83 36.83 36.83 36.83 0.0K
11:46 36.83 36.88 36.83 36.85 2.1K
11:47 36.84 36.84 36.81 36.81 2.1K
11:48 36.81 36.81 36.81 36.81 0.1K
11:49 36.84 36.84 36.84 36.84 0.1K
11:50 36.84 36.84 36.77 36.77 1.5K
11:51 36.76 36.78 36.76 36.78 0.9K
11:52 36.78 36.84 36.78 36.84 0.9K
11:53 36.84 36.84 36.77 36.77 2.0K
11:54 36.77 36.77 36.74 36.74 0.2K
11:55 36.74 36.74 36.71 36.71 1.0K
11:56 36.71 36.75 36.68 36.75 3.8K
11:57 36.73 36.76 36.73 36.76 0.7K
11:58 36.76 36.81 36.76 36.81 3.3K
11:59 36.77 36.77 36.77 36.77 3.0K
12:00 36.75 36.78 36.75 36.78 1.1K
12:01 36.79 36.79 36.77 36.77 5.9K
12:02 36.76 36.76 36.73 36.76 6.4K
12:03 36.76 36.76 36.76 36.76 0.2K
12:04 36.76 36.76 36.76 36.76 0.2K
12:05 36.76 36.76 36.69 36.69 3.6K
12:06 36.69 36.69 36.65 36.65 1.0K
12:07 36.65 36.65 36.64 36.64 1.1K
12:08 36.64 36.65 36.64 36.65 0.5K
12:09 36.66 36.68 36.66 36.68 8.0K
12:10 36.68 36.68 36.68 36.68 0.5K
12:11 36.68 36.78 36.68 36.78 13.6K
12:12 36.78 36.78 36.78 36.78 0.2K
12:13 36.78 36.78 36.78 36.78 0.1K
12:14 36.78 36.87 36.78 36.87 1.2K
12:15 36.87 36.94 36.82 36.82 4.6K
12:16 36.87 36.87 36.87 36.87 0.9K
12:17 36.87 36.87 36.86 36.86 0.2K
12:18 36.81 36.82 36.79 36.79 1.2K
12:19 36.79 36.79 36.79 36.79 0.3K
12:20 36.79 36.79 36.79 36.79 0.6K
12:21 36.79 36.84 36.79 36.84 0.8K
12:22 36.84 36.84 36.80 36.83 1.8K
12:23 36.83 36.85 36.83 36.85 0.7K
12:24 36.85 36.85 36.81 36.81 1.0K
12:25 36.81 36.81 36.81 36.81 0.1K
12:26 36.81 36.81 36.81 36.81 0.1K
12:27 36.81 36.88 36.81 36.88 1.1K
12:28 36.88 36.88 36.84 36.86 1.2K
12:29 36.86 36.88 36.86 36.88 1.8K
12:30 36.88 36.88 36.88 36.88 0.2K
12:31 36.87 36.88 36.85 36.85 4.3K
12:32 36.82 36.82 36.77 36.77 5.1K
12:33 36.77 36.78 36.76 36.76 2.4K
12:34 36.74 36.74 36.74 36.74 1.2K
12:35 36.75 36.76 36.75 36.76 3.5K
12:36 36.75 36.75 36.75 36.75 0.1K
12:37 36.75 36.77 36.75 36.75 2.2K
12:38 36.75 36.75 36.75 36.75 0.1K
12:39 36.75 36.75 36.73 36.73 1.0K
12:40 36.70 36.70 36.69 36.69 0.6K
12:41 36.69 36.70 36.69 36.70 0.2K
12:42 36.67 36.70 36.67 36.70 1.2K
12:43 36.70 36.70 36.70 36.70 0.2K
12:44 36.70 36.70 36.67 36.69 1.0K
12:45 36.69 36.69 36.67 36.68 1.3K
12:46 36.68 36.69 36.68 36.69 0.4K
12:47 36.69 36.69 36.66 36.66 0.8K
12:48 36.66 36.66 36.64 36.64 1.6K
12:49 36.64 36.65 36.63 36.65 0.6K
12:50 36.63 36.63 36.63 36.63 3.3K
12:51 36.63 36.65 36.63 36.65 1.7K
12:52 36.65 36.65 36.65 36.65 0.8K
12:53 36.65 36.65 36.63 36.63 0.1K
12:54 36.63 36.63 36.62 36.62 2.9K
12:55 36.62 36.63 36.62 36.63 1.9K
12:56 36.63 36.66 36.63 36.66 4.7K
12:57 36.66 36.66 36.66 36.66 0.3K
12:58 36.68 36.72 36.68 36.72 1.5K
12:59 36.72 36.73 36.72 36.73 2.2K
13:00 36.73 36.73 36.69 36.69 2.9K
13:01 36.69 36.70 36.69 36.70 0.4K
13:02 36.68 36.68 36.67 36.68 1.5K
13:03 36.68 36.68 36.68 36.68 0.4K
13:04 36.68 36.69 36.68 36.69 1.5K
13:05 36.69 36.73 36.69 36.73 0.2K
13:06 36.73 36.73 36.71 36.71 1.3K
13:07 36.71 36.71 36.67 36.67 2.1K
13:08 36.67 36.67 36.66 36.66 0.5K
13:09 36.67 36.67 36.64 36.64 2.2K
13:10 36.63 36.69 36.63 36.69 5.2K
13:11 36.65 36.67 36.65 36.67 1.3K
13:12 36.64 36.64 36.64 36.64 0.2K
13:13 36.64 36.66 36.64 36.66 0.1K
13:14 36.66 36.66 36.66 36.66 0.1K
13:15 36.66 36.66 36.66 36.66 0.6K
13:16 36.66 36.69 36.66 36.69 1.5K
13:17 36.69 36.69 36.69 36.69 0.0K
13:18 36.69 36.76 36.69 36.76 3.3K
13:19 36.75 36.78 36.75 36.78 0.7K
13:20 36.78 36.79 36.78 36.79 8.3K
13:21 36.79 36.79 36.79 36.79 1.6K
13:22 36.79 36.83 36.79 36.83 0.3K
13:23 36.83 36.88 36.81 36.88 2.7K
13:24 36.88 36.88 36.83 36.83 2.1K
13:25 36.83 36.83 36.77 36.78 17.6K
13:26 36.80 36.80 36.77 36.78 1.7K
13:27 36.78 36.82 36.78 36.82 0.3K
13:28 36.82 36.82 36.73 36.78 7.8K
13:29 36.74 36.82 36.74 36.79 7.1K
13:30 36.79 36.92 36.79 36.87 1.8K
13:31 36.87 36.87 36.87 36.87 2.5K
13:32 36.91 36.91 36.88 36.88 4.2K
13:33 36.82 36.84 36.82 36.84 2.8K
13:34 36.85 36.85 36.84 36.84 10.2K
13:35 36.86 36.88 36.86 36.86 2.3K
13:36 36.86 36.91 36.86 36.91 1.1K
13:37 36.91 36.92 36.91 36.91 1.5K
13:38 36.91 37.02 36.91 37.02 10.7K
13:39 37.02 37.02 36.93 36.95 1.6K
13:40 36.93 36.94 36.92 36.92 3.9K
13:41 36.92 36.93 36.92 36.93 3.5K
13:42 36.96 36.96 36.96 36.96 1.6K
13:43 36.99 37.10 36.99 37.06 29.9K
13:44 37.06 37.06 37.06 37.06 2.0K
13:45 37.09 37.09 37.05 37.05 1.1K
13:46 37.05 37.05 37.05 37.05 0.2K
13:47 37.09 37.09 37.06 37.06 0.6K
13:48 37.06 37.06 37.06 37.06 0.5K
13:49 37.06 37.12 37.06 37.12 2.3K
13:50 37.10 37.10 37.10 37.10 0.7K
13:51 37.10 37.10 37.07 37.07 1.7K
13:52 37.10 37.11 37.10 37.11 6.3K
13:53 37.11 37.11 37.11 37.11 0.2K
13:54 37.09 37.09 37.04 37.04 6.0K
13:55 37.03 37.07 37.03 37.07 4.2K
13:56 37.06 37.07 37.06 37.07 1.5K
13:57 37.06 37.09 37.06 37.09 0.7K
13:58 37.07 37.07 37.06 37.06 1.4K
13:59 37.06 37.08 37.06 37.08 0.3K
14:00 37.08 37.08 37.05 37.05 1.3K
14:01 37.05 37.07 37.05 37.07 0.2K
14:02 37.07 37.07 37.05 37.05 0.9K
14:03 37.05 37.05 37.02 37.03 3.6K
14:04 37.03 37.03 37.03 37.03 0.7K
14:05 37.03 37.03 37.00 37.02 4.7K
14:06 37.02 37.02 37.02 37.02 0.1K
14:07 37.00 37.00 37.00 37.00 3.7K
14:08 37.00 37.00 37.00 37.00 0.4K
14:09 37.00 37.00 37.00 37.00 0.7K
14:10 36.98 36.98 36.98 36.98 1.0K
14:11 37.00 37.00 37.00 37.00 0.7K
14:12 37.00 37.00 37.00 37.00 0.4K
14:13 37.01 37.02 37.01 37.02 14.5K
14:14 37.02 37.02 37.02 37.02 0.0K
14:15 37.02 37.03 37.00 37.00 3.4K
14:16 37.00 37.00 37.00 37.00 3.9K
14:17 37.00 37.00 37.00 37.00 0.8K
14:18 37.00 37.00 37.00 37.00 0.4K
14:19 37.00 37.03 37.00 37.03 2.2K
14:20 37.03 37.05 37.03 37.05 1.7K
14:21 37.05 37.06 37.05 37.06 0.4K
14:22 37.10 37.11 37.10 37.11 3.3K
14:23 37.11 37.11 37.04 37.04 4.1K
14:24 37.04 37.04 37.02 37.04 1.1K
14:25 37.06 37.06 37.05 37.05 0.7K
14:26 37.05 37.05 37.05 37.05 0.1K
14:27 37.05 37.05 37.05 37.05 0.1K
14:28 37.05 37.07 37.05 37.06 1.9K
14:29 37.03 37.03 37.02 37.02 2.6K
14:30 37.02 37.05 37.02 37.05 3.0K
14:31 37.06 37.06 37.06 37.06 1.0K
14:32 37.05 37.06 37.05 37.06 2.0K
14:33 37.06 37.06 37.05 37.06 3.2K
14:34 37.06 37.06 37.06 37.06 1.5K
14:35 37.06 37.08 37.06 37.08 3.8K
14:36 37.13 37.13 37.13 37.13 0.9K
14:37 37.13 37.15 37.13 37.15 2.4K
14:38 37.15 37.16 37.13 37.16 1.4K
14:39 37.16 37.16 37.16 37.16 0.9K
14:40 37.16 37.18 37.16 37.18 1.6K
14:41 37.19 37.20 37.19 37.20 0.5K
14:42 37.20 37.20 37.17 37.17 1.7K
14:43 37.14 37.14 37.14 37.14 1.1K
14:44 37.14 37.17 37.14 37.17 2.1K
14:45 37.17 37.18 37.17 37.17 0.8K
14:46 37.17 37.17 37.17 37.17 0.9K
14:47 37.17 37.17 37.17 37.17 0.2K
14:48 37.18 37.18 37.17 37.17 2.7K
14:49 37.17 37.17 37.17 37.17 0.3K
14:50 37.17 37.18 37.17 37.18 1.0K
14:51 37.18 37.24 37.18 37.24 2.1K
14:52 37.22 37.22 37.22 37.22 1.2K
14:53 37.20 37.22 37.20 37.22 1.1K
14:54 37.20 37.20 37.20 37.20 0.6K
14:55 37.20 37.20 37.20 37.20 1.1K
14:56 37.20 37.20 37.17 37.17 0.9K
14:57 37.17 37.17 37.17 37.17 0.7K
14:58 37.17 37.20 37.17 37.20 1.9K
14:59 37.21 37.21 37.20 37.20 0.6K
15:00 37.19 37.19 37.19 37.19 1.9K
15:01 37.19 37.19 37.19 37.19 0.0K
15:02 37.19 37.23 37.18 37.20 6.4K
15:03 37.20 37.20 37.20 37.20 0.5K
15:04 37.20 37.20 37.19 37.19 0.6K
15:05 37.19 37.19 37.19 37.19 0.1K
15:06 37.20 37.20 37.18 37.19 2.6K
15:07 37.15 37.15 37.15 37.15 1.6K
15:08 37.14 37.14 37.12 37.12 1.7K
15:09 37.10 37.10 37.09 37.09 1.6K
15:10 37.09 37.11 37.09 37.11 0.4K
15:11 37.11 37.14 37.11 37.14 3.1K
15:12 37.14 37.14 37.11 37.11 2.1K
15:13 37.11 37.11 37.10 37.10 2.6K
15:14 37.11 37.11 37.10 37.10 0.7K
15:15 37.10 37.16 37.10 37.15 6.3K
15:16 37.12 37.12 37.12 37.12 1.2K
15:17 37.12 37.12 37.08 37.10 3.2K
15:18 37.10 37.12 37.07 37.07 1.8K
15:19 37.07 37.08 37.06 37.08 1.7K
15:20 37.06 37.06 37.05 37.05 3.7K
15:21 37.05 37.06 37.05 37.06 1.2K
15:22 37.06 37.07 37.06 37.07 4.8K
15:23 37.07 37.07 37.05 37.05 6.6K
15:24 37.05 37.07 37.05 37.07 1.7K
15:25 37.07 37.12 37.07 37.12 3.5K
15:26 37.12 37.12 37.12 37.12 0.3K
15:27 37.10 37.11 37.10 37.11 2.0K
15:28 37.11 37.11 37.11 37.11 0.5K
15:29 37.11 37.11 37.11 37.11 0.5K
15:30 37.11 37.11 37.10 37.10 0.3K
15:31 37.09 37.09 37.05 37.05 17.5K
15:32 37.04 37.04 37.02 37.02 4.9K
15:33 37.02 37.02 37.01 37.01 3.9K
15:34 37.01 37.02 37.01 37.02 5.5K
15:35 37.04 37.05 37.04 37.05 2.1K
15:36 37.05 37.05 37.01 37.01 2.7K
15:37 37.01 37.01 37.01 37.01 1.3K
15:38 37.01 37.02 37.01 37.02 0.9K
15:39 37.02 37.02 37.01 37.02 3.8K
15:40 37.03 37.03 37.01 37.01 1.9K
15:41 37.01 37.05 37.00 37.05 8.3K
15:42 37.05 37.05 37.05 37.05 2.9K
15:43 37.05 37.07 37.03 37.07 12.2K
15:44 37.05 37.05 37.05 37.05 2.3K
15:45 37.03 37.04 37.03 37.04 5.6K
15:46 37.04 37.04 37.04 37.04 2.4K
15:47 37.06 37.06 37.02 37.02 12.3K
15:48 37.01 37.02 37.01 37.01 9.3K
15:49 37.01 37.03 37.00 37.03 6.6K
15:50 37.03 37.03 37.01 37.01 5.2K
15:51 37.02 37.02 37.00 37.00 7.5K
15:52 37.01 37.03 37.01 37.01 11.0K
15:53 37.03 37.07 37.03 37.07 8.1K
15:54 37.13 37.16 37.11 37.15 13.0K
15:55 37.13 37.17 37.13 37.14 17.6K
15:56 37.13 37.14 37.13 37.13 8.0K
15:57 37.17 37.20 37.17 37.20 23.0K
15:58 37.18 37.18 37.14 37.15 22.0K
15:59 37.14 37.15 37.13 37.13 19.2K
16:00 37.12 37.13 37.09 37.13 223.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available