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 36.94 37.00 36.88 36.90 5.9K
09:32 36.93 36.93 36.93 36.93 1.0K
09:33 36.93 36.93 36.93 36.93 0.6K
09:34 36.93 36.93 36.93 36.93 0.1K
09:35 36.85 37.05 36.85 36.85 0.4K
09:36 36.92 36.92 36.92 36.92 0.2K
09:37 36.92 36.92 36.92 36.92 0.1K
09:38 36.92 36.92 36.92 36.92 0.1K
09:39 36.92 36.98 36.83 36.98 0.2K
09:40 36.98 36.98 36.98 36.98 0.0K
09:41 36.98 36.98 36.95 36.95 0.3K
09:42 36.79 36.99 36.79 36.99 1.0K
09:43 37.10 37.10 37.10 37.10 0.6K
09:44 37.10 37.21 37.10 37.21 0.2K
09:45 37.21 37.21 37.21 37.21 0.0K
09:46 37.21 37.21 37.12 37.12 0.3K
09:47 37.12 37.15 37.12 37.15 0.7K
09:48 37.15 37.20 37.15 37.20 0.2K
09:49 37.20 37.20 37.20 37.20 0.0K
09:50 37.20 37.20 37.13 37.13 4.6K
09:51 37.13 37.18 37.10 37.18 0.3K
09:52 37.15 37.17 37.15 37.17 0.7K
09:53 37.24 37.37 37.24 37.37 2.4K
09:54 37.37 37.37 37.37 37.37 2.3K
09:55 37.37 37.40 37.29 37.29 11.8K
09:56 37.29 37.49 37.29 37.47 2.4K
09:57 37.48 37.48 37.43 37.43 1.5K
09:58 37.43 37.43 37.29 37.29 4.1K
09:59 37.30 37.36 37.30 37.36 1.8K
10:00 37.36 37.38 37.35 37.38 1.9K
10:01 37.39 37.39 37.31 37.31 1.4K
10:02 37.31 37.33 37.31 37.33 1.3K
10:03 37.33 37.33 37.30 37.30 2.5K
10:04 37.30 37.30 37.26 37.26 0.5K
10:05 37.26 37.26 37.20 37.20 0.9K
10:06 37.20 37.20 37.14 37.14 0.9K
10:07 37.14 37.14 37.14 37.14 0.2K
10:08 37.14 37.14 37.13 37.13 2.6K
10:09 37.13 37.13 37.13 37.13 0.3K
10:10 37.13 37.13 37.13 37.13 0.1K
10:11 37.02 37.02 37.02 37.02 2.2K
10:12 36.99 37.02 36.99 37.02 1.8K
10:13 37.02 37.02 37.00 37.00 0.6K
10:14 37.00 37.01 37.00 37.01 1.2K
10:15 37.00 37.11 37.00 37.05 3.0K
10:16 37.05 37.05 37.03 37.03 5.4K
10:17 37.03 37.03 37.03 37.03 0.9K
10:18 37.03 37.03 37.03 37.03 0.9K
10:19 37.03 37.06 37.03 37.06 0.5K
10:20 37.06 37.06 37.01 37.01 0.9K
10:21 37.01 37.06 37.01 37.06 0.7K
10:22 37.06 37.08 37.06 37.08 1.3K
10:23 37.08 37.09 37.08 37.09 0.8K
10:24 37.10 37.10 37.10 37.10 0.3K
10:25 37.10 37.10 37.10 37.10 0.0K
10:26 37.10 37.18 37.10 37.18 0.4K
10:27 37.12 37.12 37.12 37.12 0.3K
10:28 37.12 37.12 37.12 37.12 0.4K
10:29 37.12 37.12 37.06 37.06 0.6K
10:30 37.06 37.06 37.02 37.03 1.0K
10:31 37.03 37.08 37.03 37.08 1.8K
10:32 37.08 37.08 37.04 37.05 0.7K
10:33 37.05 37.05 37.04 37.04 5.7K
10:34 37.04 37.15 37.04 37.15 1.3K
10:35 37.13 37.13 37.13 37.13 1.1K
10:36 37.13 37.13 37.13 37.13 0.3K
10:37 37.13 37.13 37.05 37.05 0.4K
10:38 37.05 37.05 37.02 37.02 1.0K
10:39 37.02 37.10 37.02 37.10 2.8K
10:40 37.06 37.12 37.06 37.12 0.9K
10:41 37.12 37.20 37.12 37.19 1.2K
10:42 37.19 37.19 37.19 37.19 2.3K
10:43 37.11 37.11 37.11 37.11 0.8K
10:44 37.11 37.12 37.10 37.10 2.4K
10:45 37.10 37.12 37.10 37.12 0.6K
10:46 37.12 37.12 37.09 37.11 1.4K
10:47 37.06 37.07 37.06 37.07 0.8K
10:48 37.07 37.07 37.04 37.04 1.5K
10:49 37.05 37.05 37.05 37.05 5.9K
10:50 37.05 37.07 37.05 37.07 0.5K
10:51 37.07 37.07 37.06 37.06 1.9K
10:52 37.06 37.07 37.06 37.06 0.7K
10:53 37.06 37.06 37.06 37.06 0.1K
10:54 37.06 37.06 37.05 37.06 0.8K
10:55 37.04 37.04 37.04 37.04 4.5K
10:56 37.04 37.04 37.04 37.04 0.7K
10:57 37.04 37.12 37.04 37.12 1.9K
10:58 37.14 37.16 37.14 37.16 1.4K
10:59 37.21 37.28 37.21 37.26 8.9K
11:00 37.26 37.27 37.26 37.27 1.1K
11:01 37.28 37.28 37.23 37.26 4.9K
11:02 37.26 37.45 37.26 37.45 20.5K
11:03 37.44 37.44 37.44 37.44 3.6K
11:04 37.49 37.49 37.49 37.49 1.8K
11:05 37.50 37.50 37.50 37.50 2.2K
11:06 37.50 37.50 37.50 37.50 0.9K
11:07 37.50 37.50 37.50 37.50 3.2K
11:08 37.50 37.50 37.50 37.50 0.9K
11:09 37.56 37.72 37.54 37.54 101.1K
11:10 37.57 37.60 37.57 37.60 4.5K
11:11 37.60 37.91 37.60 37.91 18.4K
11:12 37.92 37.92 37.80 37.82 6.9K
11:13 37.82 37.82 37.81 37.81 2.0K
11:14 37.81 37.86 37.81 37.86 0.3K
11:15 37.86 37.86 37.84 37.84 5.6K
11:16 37.89 37.93 37.89 37.93 1.5K
11:17 37.93 38.01 37.88 38.01 3.4K
11:18 38.01 38.01 38.00 38.00 0.8K
11:19 37.90 37.90 37.85 37.86 12.1K
11:20 37.90 37.90 37.86 37.90 4.7K
11:21 37.90 37.90 37.85 37.90 2.7K
11:22 37.90 37.90 37.81 37.89 0.9K
11:23 37.89 37.91 37.89 37.91 20.0K
11:24 37.74 37.78 37.74 37.74 5.1K
11:25 37.75 37.75 37.71 37.72 5.9K
11:26 37.72 37.72 37.72 37.72 0.2K
11:27 37.72 37.77 37.72 37.77 2.4K
11:28 37.77 37.77 37.77 37.77 0.3K
11:29 37.77 37.77 37.75 37.75 0.5K
11:30 37.76 37.78 37.76 37.78 2.2K
11:31 37.78 37.78 37.70 37.70 0.9K
11:32 37.70 37.70 37.66 37.66 1.2K
11:33 37.66 37.66 37.62 37.62 1.3K
11:34 37.66 37.66 37.66 37.66 2.5K
11:35 37.66 37.66 37.66 37.66 0.7K
11:36 37.66 37.66 37.66 37.66 0.3K
11:37 37.66 37.77 37.66 37.77 3.4K
11:38 37.77 37.77 37.77 37.77 0.4K
11:39 37.77 37.77 37.75 37.75 0.4K
11:40 37.75 37.75 37.75 37.75 2.3K
11:41 37.75 37.75 37.75 37.75 0.5K
11:42 37.75 37.75 37.75 37.75 1.2K
11:43 37.75 37.75 37.75 37.75 0.5K
11:44 37.75 37.75 37.69 37.69 0.2K
11:45 37.78 37.78 37.77 37.77 1.2K
11:46 37.77 37.80 37.77 37.80 0.9K
11:47 37.79 37.79 37.79 37.79 0.3K
11:48 37.79 37.79 37.79 37.79 0.2K
11:49 37.79 37.80 37.79 37.80 0.1K
11:50 37.80 37.87 37.80 37.87 1.3K
11:51 37.87 37.87 37.87 37.87 0.4K
11:52 37.87 37.88 37.87 37.88 0.1K
11:53 37.88 37.88 37.88 37.88 1.6K
11:54 37.88 37.94 37.88 37.94 4.4K
11:55 37.94 37.94 37.94 37.94 0.7K
11:56 37.88 37.96 37.88 37.95 7.6K
11:57 37.94 37.94 37.89 37.89 4.0K
11:58 37.89 37.93 37.89 37.92 3.2K
11:59 37.92 37.92 37.92 37.92 0.5K
12:00 37.92 37.92 37.92 37.92 0.2K
12:01 37.92 37.92 37.87 37.87 1.6K
12:02 37.87 37.94 37.87 37.94 0.8K
12:03 37.94 37.94 37.88 37.88 1.4K
12:04 37.88 37.88 37.88 37.88 1.5K
12:05 37.88 37.88 37.88 37.88 0.3K
12:06 37.88 37.88 37.88 37.88 0.1K
12:07 37.88 37.88 37.87 37.87 1.4K
12:08 37.87 37.87 37.76 37.76 3.0K
12:09 37.76 37.76 37.72 37.72 3.4K
12:10 37.72 37.80 37.72 37.80 1.6K
12:11 37.80 37.80 37.77 37.77 0.4K
12:12 37.77 37.82 37.77 37.82 14.3K
12:13 37.82 37.84 37.78 37.80 2.2K
12:14 37.80 37.80 37.71 37.71 0.5K
12:15 37.71 37.71 37.71 37.71 0.6K
12:16 37.71 37.76 37.71 37.76 0.7K
12:17 37.76 37.85 37.76 37.85 3.0K
12:18 37.85 37.85 37.85 37.85 1.1K
12:19 37.88 37.88 37.88 37.88 0.3K
12:20 37.88 37.88 37.88 37.88 0.0K
12:21 37.88 37.99 37.88 37.95 4.3K
12:22 37.95 37.95 37.95 37.95 0.5K
12:23 38.02 38.04 38.02 38.04 1.7K
12:24 38.04 38.04 38.00 38.00 0.2K
12:25 38.00 38.10 38.00 38.05 19.9K
12:26 38.05 38.05 38.05 38.05 0.1K
12:27 38.05 38.05 37.95 37.95 2.7K
12:28 37.95 37.95 37.95 37.95 0.5K
12:29 37.96 37.98 37.96 37.98 1.9K
12:30 37.98 37.98 37.98 37.98 0.0K
12:31 37.98 38.07 37.98 38.07 14.1K
12:32 38.07 38.09 38.06 38.06 1.0K
12:33 38.06 38.06 38.06 38.06 1.6K
12:34 38.09 38.17 38.09 38.17 1.8K
12:35 38.17 38.21 38.16 38.18 10.9K
12:36 38.18 38.18 38.13 38.13 3.5K
12:37 38.13 38.26 38.13 38.26 3.1K
12:38 38.26 38.26 38.26 38.26 1.5K
12:39 38.26 38.26 38.25 38.25 2.0K
12:40 38.25 38.35 38.25 38.33 4.3K
12:41 38.33 38.40 38.33 38.40 2.0K
12:42 38.40 38.43 38.40 38.43 1.6K
12:43 38.42 38.44 38.41 38.44 1.6K
12:44 38.44 38.49 38.42 38.49 8.0K
12:45 38.46 38.56 38.46 38.56 2.3K
12:46 38.56 38.56 38.37 38.37 8.3K
12:47 38.40 38.40 38.40 38.40 0.5K
12:48 38.27 38.40 38.27 38.40 6.3K
12:49 38.42 38.42 38.42 38.42 0.9K
12:50 38.42 38.49 38.42 38.49 24.2K
12:51 38.50 38.57 38.50 38.52 29.4K
12:52 38.49 38.49 38.43 38.43 2.9K
12:53 38.44 38.46 38.44 38.46 0.4K
12:54 38.46 38.46 38.42 38.46 21.0K
12:55 38.46 38.48 38.44 38.48 5.9K
12:56 38.46 38.49 38.46 38.49 4.7K
12:57 38.46 38.47 38.46 38.47 3.0K
12:58 38.47 38.47 38.47 38.47 0.4K
12:59 38.43 38.43 38.40 38.40 8.1K
13:00 38.41 38.41 38.40 38.40 6.4K
13:01 38.40 38.42 38.40 38.42 1.7K
13:02 38.44 38.44 38.44 38.44 1.2K
13:03 38.44 38.44 38.38 38.38 1.8K
13:04 38.38 38.42 38.36 38.42 7.3K
13:05 38.42 38.45 38.42 38.45 3.1K
13:06 38.45 38.50 38.45 38.50 1.5K
13:07 38.50 38.50 38.47 38.48 2.2K
13:08 38.52 38.53 38.52 38.53 3.2K
13:09 38.53 38.53 38.51 38.51 13.0K
13:10 38.47 38.47 38.46 38.46 1.9K
13:11 38.46 38.46 38.45 38.45 0.8K
13:12 38.45 38.45 38.45 38.45 0.3K
13:13 38.45 38.51 38.45 38.47 6.8K
13:14 38.47 38.54 38.47 38.54 2.1K
13:15 38.55 38.60 38.55 38.59 5.2K
13:16 38.54 38.66 38.54 38.66 17.2K
13:17 38.66 38.85 38.66 38.82 9.1K
13:18 38.82 38.82 38.77 38.77 1.6K
13:19 38.77 38.81 38.77 38.81 2.6K
13:20 38.81 38.86 38.81 38.86 1.4K
13:21 38.86 38.86 38.86 38.86 0.4K
13:22 38.86 38.86 38.86 38.86 0.1K
13:23 38.86 38.88 38.86 38.88 4.5K
13:24 38.88 39.01 38.88 38.98 12.6K
13:25 38.98 39.02 38.98 39.02 2.5K
13:26 39.02 39.02 38.94 38.94 5.9K
13:27 39.03 39.04 39.03 39.04 4.1K
13:28 39.04 39.13 39.04 39.13 2.3K
13:29 39.13 39.19 39.07 39.07 13.6K
13:30 39.05 39.08 39.05 39.08 1.2K
13:31 39.08 39.11 38.98 38.98 2.6K
13:32 38.98 38.98 38.98 38.98 0.4K
13:33 38.97 38.97 38.92 38.92 1.1K
13:34 38.89 38.89 38.89 38.89 0.5K
13:35 38.92 38.97 38.92 38.97 2.6K
13:36 38.97 39.00 38.97 39.00 3.8K
13:37 39.00 39.00 38.98 39.00 2.2K
13:38 38.99 39.11 38.99 39.11 5.4K
13:39 39.11 39.15 39.10 39.15 5.2K
13:40 39.07 39.07 39.03 39.05 4.0K
13:41 39.08 39.09 39.08 39.09 3.2K
13:42 39.09 39.09 39.09 39.09 0.6K
13:43 39.09 39.20 39.09 39.20 1.6K
13:44 39.19 39.20 39.19 39.20 1.9K
13:45 39.20 39.24 39.20 39.23 4.1K
13:46 39.26 39.30 39.24 39.27 13.4K
13:47 39.27 39.27 39.25 39.25 1.7K
13:48 39.30 39.30 39.24 39.24 21.1K
13:49 39.23 39.24 39.21 39.23 8.1K
13:50 39.20 39.27 39.20 39.26 9.3K
13:51 39.22 39.22 39.12 39.19 3.0K
13:52 39.12 39.26 39.12 39.26 4.7K
13:53 39.28 39.31 39.26 39.31 1.5K
13:54 39.31 39.35 39.31 39.35 3.8K
13:55 39.35 39.46 39.35 39.46 3.7K
13:56 39.38 39.41 39.38 39.41 1.5K
13:57 39.41 39.42 39.41 39.42 8.6K
13:58 39.42 39.42 39.37 39.37 7.9K
13:59 39.37 39.40 39.37 39.37 8.1K
14:00 39.42 39.52 39.41 39.52 8.3K
14:01 39.52 39.52 39.45 39.45 6.4K
14:02 39.45 39.46 39.44 39.44 6.4K
14:03 39.44 39.52 39.44 39.52 3.8K
14:04 39.55 39.55 39.53 39.53 1.2K
14:05 39.52 39.53 39.52 39.53 1.8K
14:06 39.53 39.55 39.53 39.53 1.2K
14:07 39.51 39.51 39.48 39.51 6.9K
14:08 39.57 39.59 39.57 39.59 3.8K
14:09 39.59 39.66 39.59 39.66 2.3K
14:10 39.67 39.70 39.67 39.70 3.8K
14:11 39.71 39.71 39.65 39.67 7.5K
14:12 39.70 39.72 39.70 39.72 2.5K
14:13 39.70 39.77 39.70 39.77 7.0K
14:14 39.77 39.80 39.77 39.80 6.1K
14:15 39.76 39.76 39.68 39.68 11.7K
14:16 39.68 39.72 39.68 39.72 1.3K
14:17 39.74 39.74 39.71 39.72 2.1K
14:18 39.73 39.74 39.73 39.74 6.2K
14:19 39.74 39.83 39.72 39.83 5.9K
14:20 39.81 39.81 39.81 39.81 0.7K
14:21 39.81 39.81 39.75 39.76 7.1K
14:22 39.76 39.83 39.76 39.83 0.7K
14:23 39.83 39.87 39.83 39.86 8.4K
14:24 39.86 39.86 39.69 39.69 6.0K
14:25 39.67 39.69 39.60 39.67 8.3K
14:26 39.64 39.64 39.63 39.64 0.8K
14:27 39.68 39.81 39.68 39.81 6.4K
14:28 39.81 39.82 39.81 39.82 1.4K
14:29 39.82 39.82 39.73 39.73 2.9K
14:30 39.73 39.79 39.73 39.79 2.5K
14:31 39.79 39.79 39.77 39.77 103.8K
14:32 39.77 39.77 39.64 39.66 3.8K
14:33 39.68 39.68 39.63 39.63 1.7K
14:34 39.63 39.64 39.61 39.63 1.8K
14:35 39.63 39.74 39.63 39.66 30.7K
14:36 39.66 39.66 39.61 39.61 3.8K
14:37 39.61 39.69 39.61 39.69 3.5K
14:38 39.68 39.71 39.45 39.46 21.3K
14:39 39.51 39.61 39.51 39.61 3.3K
14:40 39.61 39.61 39.59 39.59 0.9K
14:41 39.58 39.59 39.55 39.55 2.5K
14:42 39.54 39.54 39.54 39.54 1.4K
14:43 39.54 39.54 39.54 39.54 1.2K
14:44 39.42 39.47 39.41 39.44 2.6K
14:45 39.40 39.42 39.40 39.42 2.6K
14:46 39.42 39.42 39.38 39.38 2.5K
14:47 39.38 39.38 39.29 39.29 5.6K
14:48 39.26 39.26 39.22 39.25 2.8K
14:49 39.25 39.27 39.25 39.26 8.5K
14:50 39.26 39.28 39.26 39.28 2.2K
14:51 39.28 39.28 39.28 39.28 4.3K
14:52 39.29 39.29 39.29 39.29 1.0K
14:53 39.28 39.35 39.28 39.31 6.4K
14:54 39.31 39.31 39.31 39.31 0.3K
14:55 39.31 39.31 39.27 39.29 4.2K
14:56 39.29 39.29 39.28 39.28 0.7K
14:57 39.28 39.28 39.26 39.26 0.9K
14:58 39.26 39.26 39.21 39.21 2.4K
14:59 39.19 39.19 39.16 39.19 3.5K
15:00 39.19 39.22 39.15 39.22 7.4K
15:01 39.22 39.22 39.22 39.22 0.4K
15:02 39.22 39.29 39.22 39.29 1.7K
15:03 39.33 39.33 39.29 39.29 0.8K
15:04 39.29 39.29 39.25 39.25 5.2K
15:05 39.25 39.25 39.25 39.25 0.7K
15:06 39.26 39.28 39.26 39.28 2.2K
15:07 39.21 39.21 39.21 39.21 2.4K
15:08 39.21 39.21 39.19 39.20 2.2K
15:09 39.20 39.20 39.13 39.15 2.3K
15:10 39.15 39.15 39.13 39.13 0.2K
15:11 39.16 39.18 39.16 39.18 3.6K
15:12 39.16 39.16 39.10 39.10 9.9K
15:13 39.10 39.10 39.05 39.05 3.5K
15:14 39.06 39.06 39.04 39.05 1.6K
15:15 39.05 39.12 39.05 39.12 6.5K
15:16 39.12 39.12 39.12 39.12 1.8K
15:17 39.12 39.13 39.10 39.10 1.1K
15:18 39.11 39.11 39.09 39.11 5.2K
15:19 39.11 39.16 39.08 39.13 4.9K
15:20 39.13 39.14 39.13 39.14 1.0K
15:21 39.14 39.14 39.11 39.11 1.5K
15:22 39.13 39.13 39.11 39.11 4.0K
15:23 39.11 39.11 39.03 39.03 1.1K
15:24 39.07 39.07 39.03 39.03 5.0K
15:25 39.06 39.06 39.01 39.01 0.8K
15:26 39.05 39.06 39.04 39.04 4.3K
15:27 39.04 39.06 39.04 39.06 0.5K
15:28 39.06 39.07 39.06 39.06 2.2K
15:29 39.06 39.11 39.03 39.03 7.7K
15:30 39.03 39.03 38.95 38.95 2.4K
15:31 38.97 38.97 38.93 38.93 1.4K
15:32 38.93 38.93 38.90 38.90 1.6K
15:33 38.98 38.98 38.93 38.93 3.8K
15:34 38.90 38.93 38.89 38.89 4.2K
15:35 38.86 38.86 38.82 38.84 2.3K
15:36 38.84 38.84 38.76 38.76 2.8K
15:37 38.77 38.77 38.69 38.69 7.7K
15:38 38.67 38.67 38.63 38.65 43.3K
15:39 38.75 38.78 38.68 38.69 17.0K
15:40 38.70 38.70 38.64 38.64 6.9K
15:41 38.64 38.67 38.63 38.66 9.6K
15:42 38.56 38.56 38.51 38.53 15.7K
15:43 38.52 38.53 38.49 38.49 7.0K
15:44 38.49 38.49 38.45 38.45 4.6K
15:45 38.46 38.48 38.43 38.44 12.7K
15:46 38.43 38.62 38.43 38.62 14.3K
15:47 38.64 38.64 38.60 38.60 3.0K
15:48 38.57 38.64 38.56 38.62 8.8K
15:49 38.62 38.69 38.62 38.69 5.1K
15:50 38.69 38.69 38.67 38.67 2.6K
15:51 38.70 38.82 38.70 38.82 23.9K
15:52 38.82 38.91 38.82 38.91 8.0K
15:53 38.91 38.92 38.82 38.89 10.7K
15:54 38.91 38.96 38.91 38.96 4.6K
15:55 39.03 39.04 38.99 38.99 15.6K
15:56 38.98 39.03 38.98 39.03 21.6K
15:57 39.08 39.13 39.08 39.11 18.6K
15:58 39.05 39.12 39.05 39.09 14.4K
15:59 39.07 39.09 39.07 39.09 33.7K
16:00 39.08 39.15 39.04 39.10 232.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available