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 38.65 40.00 38.65 38.74 8.9K
09:32 38.74 38.74 38.74 38.74 0.3K
09:33 38.74 38.74 38.74 38.74 0.0K
09:34 38.39 38.61 38.39 38.61 0.3K
09:35 38.61 38.61 38.61 38.61 0.4K
09:36 38.61 38.61 38.35 38.60 11.0K
09:37 38.60 38.60 38.60 38.60 0.3K
09:38 38.60 38.60 38.58 38.58 0.3K
09:39 38.58 38.58 38.54 38.54 0.3K
09:40 38.54 38.54 38.54 38.54 0.0K
09:41 38.54 38.68 38.54 38.68 7.5K
09:42 38.68 38.68 38.68 38.68 0.0K
09:43 38.68 38.68 38.66 38.66 0.9K
09:44 38.66 38.66 38.65 38.65 0.2K
09:45 38.80 38.85 38.80 38.85 2.5K
09:46 38.85 38.85 38.85 38.85 0.0K
09:47 38.85 38.85 38.85 38.85 0.2K
09:48 38.73 38.73 38.73 38.73 0.1K
09:49 38.70 38.70 38.70 38.70 0.3K
09:50 38.70 38.70 38.70 38.70 0.0K
09:51 38.70 38.76 38.70 38.76 0.2K
09:52 38.73 38.85 38.73 38.85 5.7K
09:53 38.86 38.86 38.86 38.86 0.9K
09:54 38.93 38.93 38.93 38.93 0.2K
09:55 38.93 38.99 38.93 38.99 0.4K
09:56 38.99 38.99 38.99 38.99 0.1K
09:57 38.99 38.99 38.99 38.99 0.0K
09:58 38.75 38.75 38.75 38.75 1.7K
09:59 38.75 38.75 38.75 38.75 0.1K
10:00 38.68 38.68 38.68 38.68 0.2K
10:01 38.68 38.68 38.62 38.62 0.7K
10:02 38.62 38.65 38.59 38.59 0.8K
10:03 38.49 38.49 38.49 38.49 0.4K
10:04 38.59 38.59 38.59 38.59 0.3K
10:05 38.54 38.54 38.49 38.49 1.2K
10:06 38.49 38.51 38.44 38.51 1.5K
10:07 38.51 38.51 38.51 38.51 0.7K
10:08 38.51 38.51 38.51 38.51 0.5K
10:09 38.51 38.51 38.51 38.51 0.4K
10:10 38.51 38.51 38.47 38.47 0.4K
10:11 38.47 38.51 38.47 38.51 0.5K
10:12 38.51 38.51 38.51 38.51 0.2K
10:13 38.51 38.51 38.51 38.51 0.5K
10:14 38.51 38.51 38.51 38.51 0.0K
10:15 38.72 38.72 38.72 38.72 10.3K
10:16 38.66 38.66 38.66 38.66 1.5K
10:17 38.66 38.66 38.66 38.66 0.1K
10:18 38.66 38.66 38.62 38.62 0.2K
10:19 38.62 38.62 38.62 38.62 0.7K
10:20 38.47 38.47 38.47 38.47 1.8K
10:21 38.47 38.47 38.47 38.47 1.6K
10:22 38.47 38.50 38.47 38.50 1.3K
10:23 38.50 38.50 38.45 38.47 0.7K
10:24 38.50 38.50 38.50 38.50 1.8K
10:25 38.50 38.50 38.50 38.50 0.7K
10:26 38.50 38.50 38.47 38.47 0.3K
10:27 38.47 38.52 38.47 38.52 5.3K
10:28 38.56 38.56 38.53 38.53 1.1K
10:29 38.53 38.53 38.47 38.49 2.1K
10:30 38.52 38.52 38.39 38.39 12.1K
10:31 38.39 38.44 38.39 38.44 1.0K
10:32 38.44 38.46 38.44 38.46 1.0K
10:33 38.46 38.46 38.40 38.40 1.4K
10:34 38.40 38.40 38.37 38.37 0.1K
10:35 38.37 38.37 38.26 38.26 0.9K
10:36 38.26 38.26 38.25 38.25 1.2K
10:37 38.34 38.34 38.34 38.34 1.4K
10:38 38.34 38.34 38.34 38.34 0.6K
10:39 38.34 38.39 38.34 38.38 0.9K
10:40 38.38 38.38 38.36 38.36 1.2K
10:41 38.35 38.35 38.33 38.34 1.1K
10:42 38.33 38.33 38.29 38.29 1.5K
10:43 38.29 38.31 38.29 38.31 1.4K
10:44 38.31 38.33 38.31 38.33 1.8K
10:45 38.33 38.33 38.33 38.33 0.1K
10:46 38.33 38.38 38.33 38.35 1.6K
10:47 38.35 38.35 38.35 38.35 0.8K
10:48 38.35 38.35 38.35 38.35 0.5K
10:49 38.27 38.27 38.26 38.27 0.8K
10:50 38.27 38.27 38.24 38.24 0.6K
10:51 38.26 38.26 38.23 38.23 1.5K
10:52 38.23 38.23 38.21 38.22 2.4K
10:53 38.23 38.29 38.23 38.29 3.8K
10:54 38.33 38.33 38.28 38.28 1.4K
10:55 38.28 38.28 38.28 38.28 1.4K
10:56 38.33 38.33 38.33 38.33 0.2K
10:57 38.33 38.39 38.33 38.39 1.8K
10:58 38.39 38.43 38.39 38.43 0.4K
10:59 38.43 38.43 38.43 38.43 0.6K
11:00 38.43 38.47 38.43 38.45 1.8K
11:01 38.45 38.45 38.45 38.45 0.2K
11:02 38.44 38.45 38.44 38.45 2.9K
11:03 38.45 38.45 38.38 38.38 2.3K
11:04 38.38 38.42 38.38 38.42 0.3K
11:05 38.39 38.39 38.35 38.35 2.2K
11:06 38.35 38.35 38.34 38.34 0.6K
11:07 38.34 38.34 38.34 38.34 0.9K
11:08 38.34 38.34 38.33 38.33 0.6K
11:09 38.33 38.36 38.33 38.36 0.2K
11:10 38.36 38.36 38.36 38.36 0.1K
11:11 38.36 38.36 38.30 38.33 0.8K
11:12 38.33 38.33 38.32 38.32 0.5K
11:13 38.32 38.32 38.32 38.32 1.1K
11:14 38.37 38.37 38.35 38.35 2.9K
11:15 38.35 38.43 38.35 38.43 2.1K
11:16 38.43 38.43 38.43 38.43 0.1K
11:17 38.43 38.43 38.42 38.42 0.1K
11:18 38.42 38.42 38.42 38.42 0.6K
11:19 38.42 38.50 38.42 38.50 1.6K
11:20 38.50 38.52 38.50 38.52 1.8K
11:21 38.52 38.52 38.52 38.52 0.9K
11:22 38.52 38.52 38.52 38.52 0.5K
11:23 38.52 38.52 38.52 38.52 0.1K
11:24 38.52 38.55 38.52 38.55 0.4K
11:25 38.55 38.55 38.53 38.53 1.0K
11:26 38.53 38.53 38.53 38.53 0.3K
11:27 38.53 38.53 38.45 38.45 3.2K
11:28 38.45 38.48 38.45 38.48 0.9K
11:29 38.51 38.51 38.51 38.51 1.0K
11:30 38.51 38.55 38.51 38.55 2.8K
11:31 38.55 38.57 38.55 38.57 0.4K
11:32 38.55 38.55 38.55 38.55 1.5K
11:33 38.55 38.55 38.49 38.49 0.9K
11:34 38.45 38.46 38.43 38.43 0.5K
11:35 38.43 38.47 38.43 38.47 0.4K
11:36 38.47 38.47 38.47 38.47 0.1K
11:37 38.47 38.47 38.43 38.43 0.5K
11:38 38.43 38.48 38.43 38.48 0.5K
11:39 38.48 38.48 38.46 38.46 0.4K
11:40 38.47 38.47 38.47 38.47 5.4K
11:41 38.47 38.47 38.34 38.34 1.4K
11:42 38.34 38.34 38.34 38.34 0.5K
11:43 38.34 38.34 38.34 38.34 0.2K
11:44 38.34 38.36 38.33 38.35 1.3K
11:45 38.35 38.35 38.33 38.33 0.4K
11:46 38.33 38.37 38.33 38.37 0.4K
11:47 38.37 38.37 38.35 38.35 0.4K
11:48 38.35 38.35 38.35 38.35 0.2K
11:49 38.39 38.39 38.39 38.39 1.9K
11:50 38.39 38.39 38.35 38.35 1.5K
11:51 38.35 38.37 38.35 38.37 4.0K
11:52 38.37 38.42 38.37 38.42 2.4K
11:53 38.42 38.42 38.39 38.39 0.1K
11:54 38.39 38.42 38.39 38.39 0.5K
11:55 38.39 38.39 38.39 38.39 0.6K
11:56 38.39 38.39 38.38 38.38 0.9K
11:57 38.38 38.40 38.38 38.40 1.3K
11:58 38.40 38.40 38.40 38.40 0.2K
11:59 38.40 38.40 38.40 38.40 0.2K
12:00 38.40 38.40 38.40 38.40 3.3K
12:01 38.40 38.40 38.40 38.40 0.3K
12:02 38.41 38.42 38.41 38.41 2.5K
12:03 38.41 38.41 38.41 38.41 0.3K
12:04 38.41 38.41 38.40 38.40 1.5K
12:05 38.40 38.40 38.40 38.40 0.1K
12:06 38.40 38.40 38.40 38.40 0.4K
12:07 38.43 38.44 38.43 38.44 2.9K
12:08 38.44 38.46 38.44 38.45 0.8K
12:09 38.45 38.45 38.45 38.45 0.0K
12:10 38.45 38.45 38.43 38.45 2.3K
12:11 38.45 38.49 38.45 38.49 1.6K
12:12 38.50 38.54 38.50 38.54 1.3K
12:13 38.54 38.54 38.52 38.53 2.9K
12:14 38.53 38.53 38.51 38.51 0.5K
12:15 38.51 38.51 38.51 38.51 0.5K
12:16 38.49 38.50 38.49 38.50 1.4K
12:17 38.50 38.51 38.47 38.47 1.8K
12:18 38.47 38.47 38.47 38.47 0.3K
12:19 38.47 38.52 38.47 38.52 2.7K
12:20 38.53 38.56 38.53 38.56 1.8K
12:21 38.57 38.57 38.57 38.57 0.8K
12:22 38.55 38.55 38.53 38.53 5.6K
12:23 38.53 38.53 38.51 38.53 1.9K
12:24 38.54 38.54 38.54 38.54 0.3K
12:25 38.54 38.54 38.54 38.54 0.1K
12:26 38.54 38.54 38.53 38.54 0.6K
12:27 38.54 38.56 38.54 38.56 1.1K
12:28 38.56 38.56 38.48 38.48 5.2K
12:29 38.51 38.51 38.51 38.51 0.3K
12:30 38.51 38.53 38.51 38.53 1.3K
12:31 38.53 38.56 38.53 38.56 0.8K
12:32 38.56 38.57 38.54 38.57 2.1K
12:33 38.55 38.55 38.52 38.52 1.1K
12:34 38.55 38.55 38.54 38.54 0.9K
12:35 38.53 38.55 38.51 38.55 4.8K
12:36 38.54 38.57 38.54 38.57 0.6K
12:37 38.57 38.57 38.57 38.57 0.4K
12:38 38.52 38.52 38.52 38.52 4.3K
12:39 38.52 38.52 38.52 38.52 0.1K
12:40 38.55 38.55 38.52 38.52 0.3K
12:41 38.52 38.57 38.52 38.57 0.2K
12:42 38.57 38.57 38.53 38.53 0.1K
12:43 38.53 38.53 38.53 38.53 0.8K
12:44 38.53 38.54 38.48 38.48 4.2K
12:45 38.48 38.52 38.48 38.52 0.4K
12:46 38.52 38.52 38.52 38.52 0.2K
12:47 38.51 38.51 38.51 38.51 0.8K
12:48 38.51 38.52 38.51 38.52 0.3K
12:49 38.52 38.52 38.51 38.51 1.5K
12:50 38.51 38.51 38.50 38.50 0.4K
12:51 38.50 38.51 38.50 38.51 0.4K
12:52 38.51 38.51 38.50 38.50 3.2K
12:53 38.50 38.51 38.47 38.47 3.8K
12:54 38.47 38.47 38.47 38.47 1.1K
12:55 38.47 38.47 38.47 38.47 0.1K
12:56 38.47 38.47 38.47 38.47 0.5K
12:57 38.47 38.49 38.47 38.49 0.5K
12:58 38.49 38.49 38.49 38.49 0.2K
12:59 38.49 38.49 38.43 38.43 5.1K
13:00 38.44 38.44 38.44 38.44 4.5K
13:01 38.44 38.44 38.44 38.44 0.0K
13:02 38.44 38.45 38.44 38.45 0.2K
13:03 38.47 38.47 38.47 38.47 0.1K
13:04 38.47 38.47 38.43 38.43 0.9K
13:05 38.43 38.44 38.43 38.44 1.7K
13:06 38.44 38.44 38.44 38.44 0.2K
13:07 38.44 38.44 38.39 38.39 1.5K
13:08 38.39 38.39 38.39 38.39 0.0K
13:09 38.39 38.39 38.39 38.39 0.4K
13:10 38.40 38.40 38.39 38.39 4.0K
13:11 38.39 38.39 38.39 38.39 0.1K
13:12 38.37 38.37 38.37 38.37 2.2K
13:13 38.37 38.37 38.37 38.37 0.1K
13:14 38.37 38.37 38.37 38.37 0.5K
13:15 38.40 38.40 38.36 38.36 2.0K
13:16 38.39 38.39 38.39 38.39 4.9K
13:17 38.38 38.40 38.38 38.40 0.8K
13:18 38.40 38.40 38.40 38.40 0.2K
13:19 38.40 38.40 38.40 38.40 0.2K
13:20 38.48 38.48 38.48 38.48 13.5K
13:21 38.48 38.49 38.48 38.49 0.9K
13:22 38.49 38.49 38.48 38.48 0.5K
13:23 38.48 38.48 38.48 38.48 1.0K
13:24 38.48 38.48 38.48 38.48 0.1K
13:25 38.48 38.48 38.45 38.47 6.6K
13:26 38.47 38.47 38.47 38.47 0.1K
13:27 38.47 38.47 38.41 38.41 2.1K
13:28 38.40 38.40 38.40 38.40 0.4K
13:29 38.40 38.42 38.40 38.42 0.1K
13:30 38.42 38.43 38.42 38.43 1.7K
13:31 38.42 38.42 38.42 38.42 0.1K
13:32 38.42 38.46 38.42 38.46 3.6K
13:33 38.46 38.46 38.44 38.44 1.6K
13:34 38.45 38.45 38.45 38.45 0.1K
13:35 38.45 38.45 38.45 38.45 0.0K
13:36 38.45 38.45 38.40 38.41 3.4K
13:37 38.43 38.43 38.40 38.40 1.6K
13:38 38.40 38.40 38.37 38.37 1.3K
13:39 38.37 38.41 38.37 38.41 4.0K
13:40 38.41 38.41 38.41 38.41 0.1K
13:41 38.44 38.44 38.44 38.44 4.5K
13:42 38.42 38.42 38.41 38.41 1.0K
13:43 38.41 38.41 38.41 38.41 0.4K
13:44 38.41 38.41 38.41 38.41 8.0K
13:45 38.44 38.44 38.44 38.44 2.4K
13:46 38.44 38.44 38.44 38.44 0.5K
13:47 38.46 38.47 38.46 38.47 6.2K
13:48 38.47 38.47 38.47 38.47 0.4K
13:49 38.56 38.56 38.55 38.55 16.5K
13:50 38.55 38.55 38.55 38.55 0.0K
13:51 38.55 38.55 38.54 38.54 0.4K
13:52 38.54 38.54 38.54 38.54 0.4K
13:53 38.54 38.54 38.54 38.54 0.0K
13:54 38.54 38.54 38.54 38.54 7.3K
13:55 38.54 38.54 38.46 38.50 3.1K
13:56 38.50 38.50 38.50 38.50 11.8K
13:57 38.50 38.50 38.47 38.47 0.2K
13:58 38.47 38.50 38.40 38.40 2.6K
13:59 38.40 38.40 38.40 38.40 0.9K
14:00 38.43 38.43 38.43 38.43 3.9K
14:01 38.43 38.44 38.43 38.44 0.1K
14:02 38.44 38.46 38.40 38.40 2.2K
14:03 38.40 38.40 38.40 38.40 1.2K
14:04 38.40 38.40 38.40 38.40 0.2K
14:05 38.40 38.40 38.40 38.40 1.1K
14:06 38.37 38.40 38.37 38.40 0.8K
14:07 38.40 38.40 38.34 38.34 1.1K
14:08 38.34 38.34 38.34 38.34 0.1K
14:09 38.34 38.34 38.34 38.34 0.5K
14:10 38.35 38.35 38.32 38.32 2.2K
14:11 38.32 38.32 38.32 38.32 0.2K
14:12 38.32 38.32 38.30 38.30 0.3K
14:13 38.30 38.32 38.30 38.32 0.4K
14:14 38.32 38.32 38.30 38.32 0.5K
14:15 38.32 38.34 38.32 38.34 1.2K
14:16 38.34 38.35 38.34 38.35 0.8K
14:17 38.33 38.35 38.33 38.35 1.2K
14:18 38.35 38.35 38.35 38.35 0.0K
14:19 38.35 38.37 38.35 38.37 0.2K
14:20 38.37 38.37 38.34 38.34 0.7K
14:21 38.34 38.34 38.34 38.34 0.9K
14:22 38.34 38.35 38.33 38.33 0.6K
14:23 38.33 38.34 38.33 38.34 0.2K
14:24 38.35 38.35 38.35 38.35 0.2K
14:25 38.35 38.35 38.35 38.35 0.4K
14:26 38.35 38.37 38.35 38.37 1.8K
14:27 38.37 38.39 38.37 38.39 1.3K
14:28 38.39 38.39 38.37 38.37 0.8K
14:29 38.37 38.38 38.37 38.38 1.2K
14:30 38.38 38.38 38.38 38.38 0.3K
14:31 38.41 38.41 38.41 38.41 1.1K
14:32 38.41 38.41 38.41 38.41 0.3K
14:33 38.41 38.41 38.41 38.41 5.0K
14:34 38.41 38.41 38.39 38.40 2.4K
14:35 38.42 38.42 38.42 38.42 2.2K
14:36 38.42 38.42 38.40 38.41 2.1K
14:37 38.41 38.43 38.41 38.43 0.5K
14:38 38.43 38.44 38.43 38.44 2.9K
14:39 38.44 38.44 38.42 38.42 1.6K
14:40 38.42 38.42 38.42 38.42 0.0K
14:41 38.42 38.42 38.42 38.42 0.3K
14:42 38.43 38.43 38.43 38.43 0.3K
14:43 38.42 38.42 38.40 38.40 1.5K
14:44 38.40 38.40 38.37 38.39 4.2K
14:45 38.39 38.46 38.39 38.46 4.9K
14:46 38.46 38.46 38.46 38.46 0.1K
14:47 38.46 38.46 38.35 38.35 4.2K
14:48 38.35 38.35 38.35 38.35 0.1K
14:49 38.35 38.35 38.35 38.35 0.6K
14:50 38.35 38.40 38.35 38.40 0.9K
14:51 38.40 38.40 38.40 38.40 0.2K
14:52 38.40 38.40 38.40 38.40 1.3K
14:53 38.38 38.38 38.36 38.36 2.0K
14:54 38.36 38.36 38.33 38.33 0.3K
14:55 38.33 38.35 38.33 38.35 0.7K
14:56 38.35 38.38 38.35 38.38 3.6K
14:57 38.38 38.39 38.38 38.39 1.0K
14:58 38.39 38.39 38.38 38.39 0.8K
14:59 38.39 38.39 38.37 38.39 1.0K
15:00 38.39 38.39 38.37 38.37 2.0K
15:01 38.37 38.38 38.36 38.38 4.8K
15:02 38.38 38.38 38.36 38.36 1.3K
15:03 38.36 38.36 38.34 38.34 2.2K
15:04 38.32 38.32 38.31 38.31 1.6K
15:05 38.31 38.31 38.29 38.30 1.9K
15:06 38.29 38.31 38.29 38.31 2.2K
15:07 38.31 38.31 38.31 38.31 0.3K
15:08 38.31 38.31 38.24 38.24 1.5K
15:09 38.24 38.24 38.17 38.17 1.4K
15:10 38.17 38.17 38.13 38.15 1.9K
15:11 38.15 38.15 38.13 38.13 0.3K
15:12 38.13 38.13 38.13 38.13 0.4K
15:13 38.13 38.13 38.13 38.13 4.5K
15:14 38.13 38.15 38.13 38.15 3.4K
15:15 38.15 38.16 38.15 38.16 0.3K
15:16 38.16 38.16 38.14 38.16 1.7K
15:17 38.16 38.16 38.16 38.16 3.1K
15:18 38.18 38.18 38.10 38.10 3.2K
15:19 38.10 38.10 38.10 38.10 0.1K
15:20 38.10 38.11 38.10 38.11 3.7K
15:21 38.18 38.19 38.11 38.14 113.1K
15:22 38.14 38.21 38.14 38.21 2.2K
15:23 38.20 38.20 38.15 38.15 2.6K
15:24 38.15 38.15 38.15 38.15 0.3K
15:25 38.15 38.17 38.15 38.17 4.1K
15:26 38.17 38.28 38.16 38.28 82.2K
15:27 38.28 38.30 38.28 38.30 1.3K
15:28 38.28 38.31 38.28 38.31 8.7K
15:29 38.31 38.31 38.31 38.31 0.5K
15:30 38.31 38.31 38.29 38.29 3.5K
15:31 38.30 38.30 38.30 38.30 3.1K
15:32 38.33 38.33 38.29 38.29 3.3K
15:33 38.29 38.29 38.27 38.27 2.2K
15:34 38.29 38.29 38.29 38.29 0.7K
15:35 38.29 38.31 38.29 38.31 8.0K
15:36 38.31 38.31 38.31 38.31 1.2K
15:37 38.31 38.34 38.31 38.34 0.8K
15:38 38.34 38.34 38.34 38.34 1.7K
15:39 38.34 38.34 38.34 38.34 0.1K
15:40 38.34 38.34 38.30 38.32 5.5K
15:41 38.34 38.40 38.34 38.34 8.0K
15:42 38.34 38.34 38.34 38.34 0.3K
15:43 38.37 38.37 38.34 38.34 8.7K
15:44 38.33 38.36 38.33 38.36 5.5K
15:45 38.36 38.36 38.33 38.33 2.1K
15:46 38.33 38.33 38.31 38.33 3.6K
15:47 38.29 38.29 38.28 38.28 6.7K
15:48 38.28 38.29 38.27 38.27 2.5K
15:49 38.25 38.28 38.25 38.28 3.6K
15:50 38.28 38.29 38.27 38.29 2.0K
15:51 38.29 38.29 38.29 38.29 3.0K
15:52 38.27 38.29 38.27 38.29 5.8K
15:53 38.30 38.30 38.28 38.28 3.5K
15:54 38.28 38.30 38.28 38.29 6.2K
15:55 38.30 38.30 38.29 38.29 4.8K
15:56 38.29 38.30 38.25 38.25 15.0K
15:57 38.24 38.26 38.24 38.24 10.7K
15:58 38.21 38.21 38.20 38.21 16.4K
15:59 38.19 38.20 38.19 38.20 23.9K
16:00 38.20 38.23 38.19 38.23 230.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available