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 36.99 37.58 36.76 37.08 6.1K
09:32 37.15 37.15 37.15 37.15 1.0K
09:33 37.15 37.15 37.15 37.15 0.0K
09:34 37.15 37.15 37.15 37.15 0.0K
09:35 37.15 37.15 37.15 37.15 0.0K
09:36 37.15 37.15 37.15 37.15 0.0K
09:37 37.15 37.15 36.93 36.93 0.1K
09:38 36.93 36.93 36.93 36.93 0.0K
09:39 36.93 36.93 36.93 36.93 0.4K
09:40 36.93 36.93 36.93 36.93 0.0K
09:41 36.82 36.82 36.82 36.82 1.6K
09:42 36.82 36.82 36.82 36.82 0.1K
09:43 36.82 36.82 36.82 36.82 0.2K
09:44 36.82 36.82 36.82 36.82 0.0K
09:45 36.82 36.82 36.65 36.74 1.1K
09:46 36.74 36.74 36.74 36.74 0.2K
09:47 36.74 36.86 36.74 36.86 1.3K
09:48 36.86 36.95 36.64 36.64 10.8K
09:49 36.68 36.71 36.68 36.71 3.9K
09:50 36.71 36.71 36.71 36.71 0.0K
09:51 36.71 36.71 36.65 36.67 4.4K
09:52 36.67 36.67 36.67 36.67 0.0K
09:53 36.67 36.75 36.67 36.75 0.7K
09:54 36.75 36.75 36.75 36.75 0.0K
09:55 36.76 36.78 36.76 36.78 0.7K
09:56 36.78 36.78 36.78 36.78 0.0K
09:57 36.78 36.78 36.78 36.78 0.2K
09:58 36.99 36.99 36.93 36.93 0.3K
09:59 36.93 36.93 36.93 36.93 0.1K
10:00 36.93 37.01 36.93 37.01 2.4K
10:01 37.01 37.01 37.01 37.01 0.2K
10:02 37.08 37.08 37.08 37.08 3.0K
10:03 37.04 37.05 36.99 37.05 7.8K
10:04 37.03 37.03 37.03 37.03 0.5K
10:05 37.08 37.08 37.02 37.02 0.6K
10:06 36.98 36.99 36.98 36.99 0.7K
10:07 36.99 36.99 36.99 36.99 0.9K
10:08 37.08 37.08 37.06 37.06 7.6K
10:09 37.06 37.06 37.00 37.00 0.6K
10:10 37.00 37.00 37.00 37.00 0.0K
10:11 37.18 37.18 37.18 37.18 1.4K
10:12 37.10 37.12 37.10 37.12 0.4K
10:13 37.08 37.11 37.08 37.11 2.7K
10:14 37.11 37.15 37.11 37.15 5.9K
10:15 37.15 37.15 37.06 37.06 0.8K
10:16 37.06 37.06 37.06 37.06 0.1K
10:17 37.06 37.06 37.04 37.04 0.1K
10:18 37.04 37.04 37.00 37.00 3.1K
10:19 37.00 37.00 36.98 36.98 10.3K
10:20 36.98 36.98 36.98 36.98 0.9K
10:21 36.98 36.98 36.98 36.98 0.0K
10:22 37.00 37.00 36.98 36.99 7.4K
10:23 36.99 37.01 36.98 37.01 2.2K
10:24 37.01 37.01 36.98 36.98 0.5K
10:25 36.98 36.98 36.97 36.97 0.4K
10:26 36.97 36.97 36.93 36.93 3.9K
10:27 36.91 36.91 36.91 36.91 1.2K
10:28 36.94 36.94 36.93 36.93 1.2K
10:29 36.93 36.93 36.93 36.93 0.7K
10:30 36.93 37.01 36.93 37.00 8.8K
10:31 37.00 37.01 37.00 37.01 1.4K
10:32 37.01 37.01 36.87 36.89 8.9K
10:33 36.89 36.89 36.89 36.89 0.3K
10:34 36.89 36.91 36.89 36.91 1.5K
10:35 36.91 36.91 36.91 36.91 0.2K
10:36 36.91 36.91 36.91 36.91 0.4K
10:37 36.91 36.97 36.91 36.97 0.9K
10:38 36.97 36.97 36.97 36.97 0.2K
10:39 36.98 36.98 36.98 36.98 0.7K
10:40 36.99 37.00 36.99 37.00 0.4K
10:41 37.00 37.00 36.81 36.86 3.4K
10:42 36.83 36.83 36.83 36.83 6.2K
10:43 36.78 36.78 36.67 36.67 2.3K
10:44 36.67 36.74 36.67 36.74 0.5K
10:45 36.72 36.75 36.72 36.75 2.6K
10:46 36.75 36.75 36.75 36.75 0.8K
10:47 36.75 36.75 36.66 36.66 1.3K
10:48 36.66 36.66 36.65 36.65 0.3K
10:49 36.61 36.79 36.61 36.78 7.7K
10:50 36.78 36.81 36.78 36.81 0.9K
10:51 36.81 36.81 36.81 36.81 0.2K
10:52 36.86 36.86 36.84 36.84 1.9K
10:53 36.84 36.84 36.84 36.84 0.0K
10:54 36.84 36.84 36.84 36.84 0.7K
10:55 36.84 36.90 36.84 36.90 7.5K
10:56 36.88 36.88 36.88 36.88 0.7K
10:57 36.88 36.88 36.88 36.88 1.3K
10:58 36.88 36.88 36.88 36.88 0.3K
10:59 36.91 36.91 36.90 36.90 1.8K
11:00 36.89 36.89 36.89 36.89 4.8K
11:01 36.89 36.89 36.86 36.86 2.8K
11:02 36.86 36.89 36.86 36.86 2.4K
11:03 36.85 36.85 36.85 36.85 10.0K
11:04 36.85 36.85 36.85 36.85 1.0K
11:05 36.85 36.85 36.85 36.85 1.5K
11:06 36.85 36.85 36.85 36.85 1.2K
11:07 36.88 36.97 36.88 36.96 12.4K
11:08 36.99 37.01 36.99 37.01 1.5K
11:09 37.00 37.05 37.00 37.00 13.2K
11:10 37.00 37.00 37.00 37.00 0.1K
11:11 37.02 37.02 37.02 37.02 1.5K
11:12 37.02 37.02 37.01 37.01 4.7K
11:13 37.00 37.00 37.00 37.00 6.4K
11:14 37.00 37.00 37.00 37.00 2.4K
11:15 36.95 36.99 36.95 36.99 8.0K
11:16 36.99 36.99 36.99 36.99 0.3K
11:17 37.04 37.06 37.04 37.06 1.7K
11:18 37.03 37.03 37.00 37.00 2.5K
11:19 37.00 37.00 36.99 37.00 2.7K
11:20 37.00 37.00 37.00 37.00 0.3K
11:21 37.00 37.00 37.00 37.00 0.2K
11:22 37.00 37.00 37.00 37.00 0.0K
11:23 37.01 37.01 37.01 37.01 0.3K
11:24 37.03 37.03 37.03 37.03 0.4K
11:25 37.03 37.03 37.03 37.03 0.2K
11:26 37.05 37.10 37.04 37.10 6.3K
11:27 37.10 37.10 37.03 37.03 2.0K
11:28 37.03 37.03 37.02 37.02 0.5K
11:29 37.01 37.01 37.01 37.01 0.5K
11:30 37.01 37.01 37.01 37.01 0.0K
11:31 37.00 37.00 37.00 37.00 1.0K
11:32 37.00 37.04 37.00 37.04 0.4K
11:33 37.01 37.06 37.01 37.06 0.5K
11:34 37.05 37.05 37.04 37.04 0.4K
11:35 37.04 37.08 37.04 37.08 1.5K
11:36 37.12 37.13 37.12 37.13 2.8K
11:37 37.12 37.12 37.12 37.12 0.8K
11:38 37.12 37.14 37.12 37.14 0.4K
11:39 37.14 37.19 37.12 37.16 1.6K
11:40 37.16 37.24 37.16 37.23 8.5K
11:41 37.23 37.23 37.18 37.18 2.5K
11:42 37.20 37.20 37.19 37.19 1.8K
11:43 37.19 37.21 37.19 37.19 0.6K
11:44 37.19 37.19 37.18 37.18 0.7K
11:45 37.18 37.18 37.17 37.17 0.1K
11:46 37.17 37.17 37.17 37.17 0.7K
11:47 37.17 37.22 37.17 37.22 1.3K
11:48 37.22 37.22 37.17 37.17 2.3K
11:49 37.17 37.18 37.17 37.17 0.7K
11:50 37.17 37.17 37.17 37.17 0.2K
11:51 37.19 37.19 37.19 37.19 0.4K
11:52 37.19 37.21 37.19 37.21 0.7K
11:53 37.21 37.21 37.19 37.19 0.6K
11:54 37.19 37.21 37.19 37.21 3.7K
11:55 37.23 37.24 37.23 37.23 2.0K
11:56 37.23 37.24 37.23 37.24 0.7K
11:57 37.24 37.24 37.24 37.24 0.7K
11:58 37.24 37.24 37.24 37.24 0.4K
11:59 37.27 37.27 37.27 37.27 1.4K
12:00 37.25 37.30 37.25 37.30 1.1K
12:01 37.28 37.30 37.28 37.30 4.7K
12:02 37.28 37.28 37.24 37.24 5.9K
12:03 37.25 37.26 37.24 37.26 2.6K
12:04 37.23 37.24 37.23 37.24 2.1K
12:05 37.26 37.28 37.24 37.28 2.8K
12:06 37.27 37.31 37.27 37.31 1.1K
12:07 37.29 37.42 37.29 37.42 2.2K
12:08 37.41 37.41 37.39 37.39 4.3K
12:09 37.41 37.41 37.39 37.39 2.3K
12:10 37.39 37.39 37.39 37.39 0.7K
12:11 37.39 37.40 37.39 37.40 2.1K
12:12 37.41 37.47 37.41 37.47 6.3K
12:13 37.46 37.46 37.45 37.45 4.5K
12:14 37.45 37.46 37.45 37.46 3.4K
12:15 37.46 37.46 37.34 37.34 6.8K
12:16 37.34 37.34 37.31 37.32 0.9K
12:17 37.35 37.35 37.35 37.35 2.0K
12:18 37.35 37.35 37.35 37.35 0.7K
12:19 37.41 37.41 37.38 37.40 5.6K
12:20 37.42 37.42 37.42 37.42 3.6K
12:21 37.42 37.42 37.39 37.39 4.3K
12:22 37.37 37.37 37.29 37.29 2.8K
12:23 37.28 37.28 37.25 37.26 1.1K
12:24 37.22 37.22 37.21 37.21 1.2K
12:25 37.21 37.21 37.18 37.18 1.3K
12:26 37.16 37.19 37.15 37.15 0.8K
12:27 37.15 37.15 37.15 37.15 0.4K
12:28 37.13 37.13 37.12 37.12 7.6K
12:29 37.12 37.12 37.10 37.10 1.7K
12:30 37.07 37.07 37.07 37.07 0.8K
12:31 37.07 37.07 37.07 37.07 0.4K
12:32 37.07 37.07 37.07 37.07 0.0K
12:33 37.00 37.02 37.00 37.02 43.1K
12:34 37.02 37.02 37.00 37.02 1.8K
12:35 37.02 37.07 36.98 37.07 4.2K
12:36 37.07 37.07 37.04 37.05 0.8K
12:37 37.05 37.05 37.05 37.05 0.6K
12:38 37.05 37.05 37.01 37.01 0.1K
12:39 37.01 37.06 37.01 37.06 1.2K
12:40 37.06 37.06 37.06 37.06 1.8K
12:41 37.07 37.07 37.07 37.07 0.5K
12:42 37.07 37.07 37.06 37.06 0.8K
12:43 37.06 37.06 37.06 37.06 0.2K
12:44 37.06 37.06 37.06 37.06 0.6K
12:45 37.06 37.06 37.06 37.06 0.4K
12:46 37.06 37.11 37.06 37.11 2.4K
12:47 37.11 37.11 37.11 37.11 0.0K
12:48 37.11 37.17 37.11 37.17 0.4K
12:49 37.17 37.17 37.17 37.17 0.1K
12:50 37.17 37.17 37.17 37.17 0.1K
12:51 37.14 37.14 37.14 37.14 0.4K
12:52 37.14 37.14 37.14 37.14 0.0K
12:53 37.14 37.14 37.13 37.13 3.1K
12:54 37.13 37.13 37.06 37.06 1.2K
12:55 37.06 37.06 37.00 37.00 119.6K
12:56 37.00 37.00 37.00 37.00 0.2K
12:57 37.00 37.06 37.00 37.06 57.3K
12:58 37.06 37.06 37.06 37.06 0.0K
12:59 37.09 37.12 37.07 37.07 1.5K
13:00 37.15 37.18 37.15 37.18 0.6K
13:01 37.18 37.18 37.13 37.13 1.7K
13:02 37.11 37.11 37.06 37.06 1.5K
13:03 37.06 37.06 37.05 37.05 0.5K
13:04 37.05 37.05 36.99 36.99 1.1K
13:05 36.99 37.02 36.99 37.02 0.4K
13:06 37.02 37.02 37.02 37.02 0.3K
13:07 37.00 37.00 36.98 36.98 0.5K
13:08 36.98 37.00 36.98 37.00 0.1K
13:09 37.02 37.05 37.02 37.05 1.7K
13:10 37.05 37.09 37.05 37.09 0.6K
13:11 37.09 37.09 37.08 37.08 0.9K
13:12 37.08 37.08 37.08 37.08 0.1K
13:13 37.08 37.08 37.05 37.05 0.5K
13:14 37.05 37.05 37.05 37.05 0.8K
13:15 37.05 37.05 37.05 37.05 0.4K
13:16 37.05 37.10 37.05 37.09 0.8K
13:17 37.16 37.16 37.16 37.16 1.2K
13:18 37.16 37.16 37.14 37.14 0.7K
13:19 37.14 37.14 37.12 37.12 0.9K
13:20 37.10 37.15 37.10 37.15 0.8K
13:21 37.15 37.15 37.15 37.15 0.1K
13:22 37.08 37.08 37.08 37.08 0.3K
13:23 37.08 37.08 37.08 37.08 0.1K
13:24 37.08 37.08 37.08 37.08 0.1K
13:25 37.08 37.13 37.08 37.13 0.7K
13:26 37.13 37.13 37.10 37.10 0.6K
13:27 37.10 37.10 37.08 37.08 0.8K
13:28 37.08 37.08 37.08 37.08 0.1K
13:29 37.09 37.10 37.09 37.10 1.6K
13:30 37.10 37.14 37.10 37.14 1.3K
13:31 37.14 37.14 37.11 37.13 0.7K
13:32 37.13 37.13 37.13 37.13 0.2K
13:33 37.13 37.13 37.11 37.11 0.9K
13:34 37.13 37.13 37.11 37.11 0.7K
13:35 37.11 37.11 37.11 37.11 0.3K
13:36 37.11 37.11 37.11 37.11 0.1K
13:37 37.11 37.13 37.11 37.13 1.3K
13:38 37.13 37.13 37.10 37.10 1.9K
13:39 37.10 37.10 37.06 37.09 1.0K
13:40 37.09 37.09 37.05 37.09 2.2K
13:41 37.09 37.09 37.09 37.09 1.2K
13:42 37.09 37.09 37.08 37.08 0.6K
13:43 37.08 37.08 37.05 37.05 0.6K
13:44 37.05 37.06 37.05 37.06 0.7K
13:45 37.05 37.05 37.05 37.05 0.7K
13:46 37.05 37.08 37.05 37.08 0.5K
13:47 37.08 37.14 37.08 37.14 1.3K
13:48 37.14 37.14 37.14 37.14 0.1K
13:49 37.14 37.14 37.14 37.14 0.6K
13:50 37.14 37.14 37.14 37.14 0.1K
13:51 37.12 37.14 37.12 37.14 0.7K
13:52 37.16 37.16 37.16 37.16 0.9K
13:53 37.16 37.17 37.16 37.17 1.6K
13:54 37.14 37.16 37.14 37.16 1.7K
13:55 37.16 37.16 37.12 37.12 2.1K
13:56 37.12 37.17 37.12 37.17 0.8K
13:57 37.17 37.17 37.11 37.15 0.6K
13:58 37.13 37.13 37.13 37.13 0.3K
13:59 37.13 37.15 37.13 37.15 0.3K
14:00 37.15 37.23 37.15 37.23 3.2K
14:01 37.23 37.23 37.15 37.15 1.9K
14:02 37.15 37.18 37.15 37.17 1.8K
14:03 37.17 37.17 37.16 37.16 0.7K
14:04 37.16 37.16 37.16 37.16 0.3K
14:05 37.13 37.14 37.13 37.14 0.9K
14:06 37.14 37.14 37.14 37.14 0.4K
14:07 37.14 37.14 37.14 37.14 0.6K
14:08 37.13 37.13 37.12 37.12 1.2K
14:09 37.12 37.12 37.12 37.12 0.8K
14:10 37.12 37.12 37.11 37.11 0.6K
14:11 37.11 37.11 37.11 37.11 0.4K
14:12 37.11 37.11 37.11 37.11 0.2K
14:13 37.11 37.15 37.11 37.15 0.7K
14:14 37.15 37.15 37.15 37.15 0.3K
14:15 37.15 37.15 37.12 37.12 1.5K
14:16 37.12 37.12 37.11 37.11 0.9K
14:17 37.05 37.05 37.05 37.05 0.8K
14:18 37.05 37.06 37.05 37.06 0.4K
14:19 37.06 37.06 37.06 37.06 0.5K
14:20 37.06 37.06 37.06 37.06 0.3K
14:21 37.04 37.10 37.04 37.10 2.0K
14:22 37.10 37.15 37.10 37.15 0.9K
14:23 37.15 37.16 37.15 37.16 1.8K
14:24 37.16 37.16 37.16 37.16 0.5K
14:25 37.14 37.14 37.14 37.14 0.6K
14:26 37.14 37.14 37.13 37.13 0.3K
14:27 37.13 37.17 37.13 37.13 2.2K
14:28 37.13 37.15 37.13 37.13 1.0K
14:29 37.11 37.11 37.11 37.11 0.7K
14:30 37.13 37.13 37.13 37.13 0.2K
14:31 37.12 37.13 37.08 37.08 7.0K
14:32 37.08 37.08 37.00 37.00 3.7K
14:33 36.97 37.01 36.97 37.01 2.3K
14:34 37.03 37.03 37.03 37.03 4.3K
14:35 37.03 37.03 37.00 37.00 2.7K
14:36 37.00 37.03 36.99 37.03 1.9K
14:37 37.03 37.03 37.03 37.03 0.2K
14:38 37.03 37.03 37.00 37.02 1.1K
14:39 37.02 37.09 37.02 37.09 0.9K
14:40 37.06 37.08 37.06 37.08 1.0K
14:41 37.08 37.09 37.08 37.08 1.1K
14:42 37.08 37.11 37.08 37.08 1.8K
14:43 37.08 37.08 37.08 37.08 0.3K
14:44 37.08 37.22 37.08 37.22 23.8K
14:45 37.22 37.22 37.14 37.16 2.3K
14:46 37.19 37.33 37.19 37.33 15.5K
14:47 37.30 37.30 37.23 37.23 1.6K
14:48 37.23 37.25 37.21 37.21 1.7K
14:49 37.21 37.23 37.19 37.19 1.2K
14:50 37.19 37.19 37.18 37.18 1.1K
14:51 37.18 37.27 37.18 37.27 1.7K
14:52 37.30 37.32 37.30 37.32 1.8K
14:53 37.32 37.32 37.32 37.32 0.7K
14:54 37.32 37.32 37.29 37.29 0.7K
14:55 37.29 37.29 37.26 37.26 0.5K
14:56 37.26 37.26 37.25 37.25 1.1K
14:57 37.25 37.29 37.25 37.29 0.9K
14:58 37.29 37.29 37.27 37.27 1.4K
14:59 37.27 37.27 37.27 37.27 1.5K
15:00 37.27 37.27 37.24 37.25 2.7K
15:01 37.24 37.24 37.22 37.22 1.1K
15:02 37.24 37.24 37.24 37.24 0.5K
15:03 37.24 37.24 37.24 37.24 0.4K
15:04 37.20 37.20 37.20 37.20 1.1K
15:05 37.21 37.24 37.21 37.24 2.3K
15:06 37.24 37.25 37.24 37.24 1.7K
15:07 37.24 37.26 37.24 37.26 1.8K
15:08 37.26 37.33 37.26 37.33 2.5K
15:09 37.30 37.30 37.30 37.30 1.5K
15:10 37.30 37.32 37.30 37.32 1.6K
15:11 37.32 37.32 37.30 37.31 2.6K
15:12 37.31 37.31 37.31 37.31 4.5K
15:13 37.34 37.35 37.34 37.35 6.1K
15:14 37.36 37.36 37.29 37.29 2.8K
15:15 37.29 37.29 37.28 37.28 4.9K
15:16 37.24 37.24 37.19 37.21 3.4K
15:17 37.21 37.22 37.21 37.22 1.3K
15:18 37.26 37.28 37.26 37.28 2.5K
15:19 37.28 37.29 37.26 37.29 3.1K
15:20 37.29 37.29 37.29 37.29 2.6K
15:21 37.29 37.29 37.27 37.27 8.0K
15:22 37.28 37.29 37.28 37.29 1.0K
15:23 37.29 37.30 37.29 37.30 3.4K
15:24 37.31 37.32 37.31 37.32 2.7K
15:25 37.32 37.32 37.29 37.30 1.4K
15:26 37.30 37.30 37.30 37.30 0.6K
15:27 37.30 37.31 37.30 37.31 1.5K
15:28 37.31 37.31 37.31 37.31 0.8K
15:29 37.31 37.31 37.30 37.30 2.2K
15:30 37.30 37.30 37.30 37.30 0.8K
15:31 37.30 37.30 37.30 37.30 0.5K
15:32 37.30 37.30 37.22 37.22 4.7K
15:33 37.23 37.23 37.17 37.17 4.7K
15:34 37.19 37.19 37.08 37.08 5.5K
15:35 37.07 37.07 37.03 37.03 1.4K
15:36 37.03 37.03 36.93 36.99 7.7K
15:37 36.96 36.98 36.94 36.94 3.4K
15:38 36.94 37.00 36.94 37.00 3.0K
15:39 37.00 37.05 37.00 37.05 0.7K
15:40 37.04 37.04 37.01 37.02 5.5K
15:41 37.02 37.05 37.02 37.05 2.8K
15:42 37.05 37.05 37.03 37.03 2.2K
15:43 36.99 36.99 36.97 36.97 7.2K
15:44 36.97 36.97 36.97 36.97 4.0K
15:45 36.96 36.97 36.93 36.97 6.4K
15:46 36.96 36.96 36.95 36.95 2.5K
15:47 36.95 36.95 36.93 36.93 2.9K
15:48 36.93 36.93 36.91 36.91 4.2K
15:49 36.94 36.94 36.91 36.92 5.0K
15:50 36.92 36.93 36.90 36.93 3.6K
15:51 36.91 36.95 36.91 36.94 8.7K
15:52 36.96 37.01 36.96 36.97 6.6K
15:53 36.97 36.99 36.97 36.98 5.0K
15:54 37.04 37.04 37.00 37.00 11.4K
15:55 37.00 37.09 37.00 37.09 15.0K
15:56 37.14 37.18 37.11 37.11 18.6K
15:57 37.13 37.13 37.10 37.13 15.0K
15:58 37.13 37.13 37.10 37.11 22.8K
15:59 37.08 37.11 37.07 37.07 30.7K
16:00 37.07 37.11 36.97 37.09 338.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available