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 38.35 38.64 38.35 38.59 16.2K
09:32 38.59 38.59 38.59 38.59 0.5K
09:33 38.59 38.59 38.59 38.59 0.0K
09:34 38.59 38.59 38.59 38.59 0.0K
09:35 38.59 38.59 38.59 38.59 0.1K
09:36 38.89 38.89 38.85 38.85 1.1K
09:37 38.85 38.85 38.85 38.85 0.0K
09:38 38.74 38.90 38.74 38.90 0.5K
09:39 38.90 38.90 38.90 38.90 0.2K
09:40 38.93 38.93 38.93 38.93 0.2K
09:41 38.93 38.93 38.93 38.93 0.2K
09:42 38.93 39.07 38.93 39.07 0.3K
09:43 39.07 39.07 38.94 38.96 0.2K
09:44 38.96 38.96 38.96 38.96 0.3K
09:45 38.96 38.96 38.96 38.96 0.0K
09:46 38.96 38.96 38.95 38.95 0.1K
09:47 39.06 39.06 38.95 38.95 0.3K
09:48 38.95 38.95 38.95 38.95 0.2K
09:49 38.95 39.08 38.95 39.08 0.9K
09:50 39.05 39.05 39.05 39.05 0.8K
09:51 39.05 39.05 39.05 39.05 0.0K
09:52 39.05 39.05 39.05 39.05 0.4K
09:53 39.06 39.06 39.06 39.06 0.2K
09:54 39.06 39.06 39.06 39.06 0.1K
09:55 39.06 39.06 39.06 39.06 0.1K
09:56 39.06 39.06 39.06 39.06 0.1K
09:57 39.06 39.06 39.06 39.06 0.0K
09:58 39.06 39.06 39.06 39.06 0.0K
09:59 39.06 39.06 39.06 39.06 0.1K
10:00 39.06 39.06 39.06 39.06 0.4K
10:01 39.06 39.06 39.02 39.02 0.3K
10:02 39.02 39.03 39.02 39.03 0.6K
10:03 38.94 38.99 38.94 38.99 2.1K
10:04 38.99 38.99 38.99 38.99 0.2K
10:05 38.99 38.99 38.99 38.99 0.1K
10:06 38.99 39.04 38.99 39.04 4.1K
10:07 39.05 39.05 39.05 39.05 0.3K
10:08 39.05 39.10 39.05 39.10 0.7K
10:09 39.06 39.06 39.06 39.06 1.5K
10:10 39.06 39.06 39.05 39.05 0.1K
10:11 39.05 39.05 39.00 39.00 3.0K
10:12 39.00 39.00 38.96 38.96 0.1K
10:13 38.96 38.96 38.96 38.96 0.2K
10:14 38.96 38.96 38.96 38.96 0.2K
10:15 38.96 39.01 38.96 39.01 0.6K
10:16 39.01 39.04 39.01 39.04 0.4K
10:17 39.08 39.09 39.07 39.09 2.7K
10:18 39.09 39.09 39.04 39.04 0.3K
10:19 39.04 39.09 39.04 39.09 1.2K
10:20 39.09 39.09 39.08 39.08 1.1K
10:21 39.08 39.08 39.08 39.08 0.1K
10:22 39.16 39.16 39.10 39.10 0.4K
10:23 39.10 39.10 39.10 39.10 0.3K
10:24 39.10 39.10 39.09 39.09 0.4K
10:25 39.09 39.09 39.02 39.02 1.4K
10:26 39.03 39.06 39.02 39.06 0.8K
10:27 39.06 39.07 39.02 39.07 0.7K
10:28 39.07 39.07 39.07 39.07 0.1K
10:29 39.07 39.07 39.07 39.07 0.3K
10:30 39.07 39.07 39.03 39.04 0.9K
10:31 39.04 39.05 39.04 39.05 12.0K
10:32 39.02 39.07 38.99 39.00 6.1K
10:33 39.00 39.00 39.00 39.00 2.7K
10:34 39.00 39.03 39.00 39.03 0.4K
10:35 39.03 39.03 39.02 39.02 1.0K
10:36 39.02 39.03 39.02 39.03 0.9K
10:37 39.03 39.03 39.00 39.00 1.6K
10:38 39.00 39.02 39.00 39.02 0.4K
10:39 39.02 39.02 39.02 39.02 0.6K
10:40 39.02 39.03 39.02 39.02 2.1K
10:41 39.02 39.02 39.01 39.01 3.3K
10:42 39.01 39.01 39.01 39.01 1.2K
10:43 39.01 39.01 39.00 39.00 1.8K
10:44 39.00 39.05 38.98 39.00 3.2K
10:45 39.00 39.02 39.00 39.02 1.7K
10:46 39.05 39.05 39.00 39.00 32.0K
10:47 39.00 39.10 39.00 39.10 25.5K
10:48 39.10 39.10 39.05 39.05 0.7K
10:49 39.14 39.20 39.14 39.20 28.7K
10:50 39.20 39.20 39.12 39.12 131.6K
10:51 39.12 39.26 39.12 39.26 2.0K
10:52 39.28 39.28 39.28 39.28 2.2K
10:53 39.28 39.28 39.28 39.28 0.3K
10:54 39.28 39.28 39.28 39.28 0.1K
10:55 39.28 39.28 39.28 39.28 0.8K
10:56 39.44 39.48 39.44 39.48 0.6K
10:57 39.48 39.48 39.43 39.43 0.3K
10:58 39.43 39.56 39.43 39.56 0.9K
10:59 39.56 39.56 39.51 39.51 2.8K
11:00 39.51 39.51 39.51 39.51 0.3K
11:01 39.51 39.51 39.49 39.50 5.8K
11:02 39.52 39.52 39.52 39.52 1.3K
11:03 39.52 39.52 39.50 39.50 0.5K
11:04 39.50 39.61 39.50 39.61 1.8K
11:05 39.60 39.60 39.55 39.55 1.3K
11:06 39.55 39.55 39.49 39.49 0.9K
11:07 39.49 39.49 39.45 39.45 0.4K
11:08 39.43 39.46 39.43 39.46 1.7K
11:09 39.46 39.46 39.42 39.42 0.3K
11:10 39.42 39.42 39.42 39.42 0.0K
11:11 39.42 39.44 39.42 39.44 1.8K
11:12 39.44 39.48 39.44 39.48 0.9K
11:13 39.45 39.45 39.45 39.45 2.1K
11:14 39.45 39.45 39.42 39.42 0.3K
11:15 39.42 39.42 39.40 39.42 2.4K
11:16 39.44 39.44 39.40 39.40 6.1K
11:17 39.40 39.40 39.40 39.40 0.1K
11:18 39.40 39.40 39.40 39.40 0.1K
11:19 39.46 39.46 39.46 39.46 2.1K
11:20 39.46 39.46 39.46 39.46 0.1K
11:21 39.46 39.46 39.46 39.46 0.3K
11:22 39.47 39.47 39.47 39.47 0.9K
11:23 39.47 39.47 39.47 39.47 0.2K
11:24 39.46 39.61 39.46 39.61 6.4K
11:25 39.61 39.67 39.61 39.67 1.9K
11:26 39.67 39.67 39.64 39.64 1.3K
11:27 39.64 39.64 39.64 39.64 0.1K
11:28 39.64 39.64 39.64 39.64 0.4K
11:29 39.64 39.64 39.64 39.64 1.2K
11:30 39.64 39.67 39.64 39.67 0.6K
11:31 39.67 39.67 39.67 39.67 0.0K
11:32 39.67 39.71 39.67 39.71 1.0K
11:33 39.71 39.71 39.71 39.71 0.3K
11:34 39.71 39.71 39.67 39.67 1.1K
11:35 39.67 39.67 39.66 39.66 0.8K
11:36 39.66 39.66 39.66 39.66 0.2K
11:37 39.66 39.66 39.66 39.66 0.1K
11:38 39.66 39.66 39.61 39.61 0.5K
11:39 39.61 39.61 39.61 39.61 0.2K
11:40 39.61 39.61 39.56 39.56 1.2K
11:41 39.56 39.57 39.56 39.57 1.5K
11:42 39.57 39.57 39.55 39.55 0.5K
11:43 39.55 39.64 39.55 39.64 0.8K
11:44 39.57 39.57 39.57 39.57 0.4K
11:45 39.57 39.61 39.57 39.61 0.2K
11:46 39.61 39.61 39.61 39.61 0.1K
11:47 39.61 39.61 39.52 39.52 0.5K
11:48 39.52 39.52 39.52 39.52 0.3K
11:49 39.52 39.52 39.40 39.40 2.2K
11:50 39.40 39.42 39.40 39.42 0.7K
11:51 39.42 39.42 39.42 39.42 0.2K
11:52 39.42 39.42 39.40 39.40 1.4K
11:53 39.40 39.40 39.40 39.40 0.4K
11:54 39.40 39.40 39.40 39.40 0.0K
11:55 39.40 39.40 39.40 39.40 0.3K
11:56 39.40 39.40 39.40 39.40 0.1K
11:57 39.40 39.40 39.40 39.40 0.1K
11:58 39.40 39.40 39.40 39.40 0.6K
11:59 39.40 39.40 39.40 39.40 1.0K
12:00 39.40 39.40 39.29 39.29 0.3K
12:01 39.29 39.29 39.26 39.26 0.4K
12:02 39.26 39.26 39.26 39.26 0.4K
12:03 39.26 39.26 39.26 39.26 0.2K
12:04 39.31 39.31 39.28 39.28 1.6K
12:05 39.29 39.36 39.29 39.30 2.2K
12:06 39.30 39.30 39.30 39.30 0.5K
12:07 39.30 39.30 39.30 39.30 0.2K
12:08 39.37 39.37 39.37 39.37 1.6K
12:09 39.37 39.41 39.37 39.41 0.7K
12:10 39.41 39.45 39.41 39.45 0.4K
12:11 39.45 39.45 39.45 39.45 0.3K
12:12 39.45 39.45 39.39 39.39 5.8K
12:13 39.39 39.39 39.39 39.39 0.5K
12:14 39.39 39.40 39.39 39.40 0.5K
12:15 39.40 39.40 39.40 39.40 0.3K
12:16 39.40 39.40 39.34 39.34 1.6K
12:17 39.36 39.36 39.36 39.36 0.8K
12:18 39.36 39.36 39.30 39.31 2.7K
12:19 39.31 39.31 39.23 39.26 2.3K
12:20 39.26 39.29 39.26 39.29 0.2K
12:21 39.29 39.29 39.21 39.21 1.7K
12:22 39.21 39.21 39.21 39.21 0.0K
12:23 39.21 39.21 39.21 39.21 0.3K
12:24 39.21 39.21 39.21 39.21 0.1K
12:25 39.21 39.22 39.18 39.22 1.3K
12:26 39.22 39.23 39.14 39.23 2.7K
12:27 39.23 39.23 39.21 39.21 0.2K
12:28 39.21 39.21 39.10 39.10 1.4K
12:29 39.10 39.14 39.10 39.14 1.3K
12:30 39.14 39.14 39.12 39.12 0.8K
12:31 39.12 39.12 39.12 39.12 0.3K
12:32 39.12 39.12 39.09 39.09 0.4K
12:33 39.10 39.14 39.10 39.14 0.2K
12:34 39.14 39.14 39.14 39.14 0.1K
12:35 39.14 39.14 39.14 39.14 0.1K
12:36 39.14 39.17 39.14 39.17 0.4K
12:37 39.17 39.17 39.10 39.10 0.7K
12:38 39.10 39.10 39.10 39.10 0.2K
12:39 39.10 39.10 39.10 39.10 0.1K
12:40 39.10 39.16 39.10 39.16 4.2K
12:41 39.16 39.16 39.08 39.08 0.6K
12:42 39.08 39.08 39.08 39.08 0.2K
12:43 39.08 39.11 39.07 39.07 0.4K
12:44 39.07 39.07 39.03 39.04 1.5K
12:45 39.03 39.09 39.01 39.02 13.6K
12:46 39.02 39.05 39.02 39.05 0.5K
12:47 39.05 39.06 39.05 39.06 3.2K
12:48 39.06 39.06 39.06 39.06 0.0K
12:49 39.11 39.16 39.11 39.16 12.5K
12:50 39.21 39.21 39.21 39.21 11.2K
12:51 39.18 39.18 39.18 39.18 2.5K
12:52 39.18 39.18 39.18 39.18 0.2K
12:53 39.18 39.18 39.18 39.18 0.3K
12:54 39.18 39.18 39.15 39.15 0.8K
12:55 39.15 39.15 39.15 39.15 0.1K
12:56 39.15 39.21 39.15 39.21 2.4K
12:57 39.16 39.16 39.16 39.16 0.7K
12:58 39.16 39.21 39.16 39.16 1.4K
12:59 39.16 39.16 39.16 39.16 0.2K
13:00 39.16 39.17 39.16 39.17 0.8K
13:01 39.21 39.21 39.18 39.18 0.9K
13:02 39.18 39.19 39.18 39.19 0.6K
13:03 39.17 39.19 39.17 39.19 0.4K
13:04 39.17 39.27 39.17 39.27 2.9K
13:05 39.20 39.20 39.20 39.20 1.3K
13:06 39.20 39.20 39.20 39.20 0.0K
13:07 39.20 39.23 39.20 39.23 0.6K
13:08 39.23 39.23 39.23 39.23 0.0K
13:09 39.23 39.23 39.17 39.17 0.5K
13:10 39.17 39.19 39.15 39.19 6.0K
13:11 39.19 39.26 39.16 39.26 11.0K
13:12 39.26 39.26 39.26 39.26 1.2K
13:13 39.26 39.28 39.26 39.28 0.2K
13:14 39.28 39.29 39.28 39.29 0.3K
13:15 39.29 39.31 39.29 39.31 0.8K
13:16 39.31 39.31 39.29 39.30 0.4K
13:17 39.30 39.30 39.27 39.27 1.8K
13:18 39.27 39.27 39.25 39.25 0.2K
13:19 39.25 39.27 39.25 39.27 0.7K
13:20 39.27 39.27 39.25 39.25 0.5K
13:21 39.29 39.29 39.27 39.27 0.8K
13:22 39.27 39.27 39.26 39.26 0.5K
13:23 39.26 39.26 39.26 39.26 0.1K
13:24 39.24 39.26 39.24 39.26 8.3K
13:25 39.26 39.27 39.26 39.27 0.3K
13:26 39.27 39.27 39.27 39.27 0.6K
13:27 39.26 39.30 39.25 39.30 9.6K
13:28 39.27 39.27 39.27 39.27 3.2K
13:29 39.27 39.29 39.27 39.29 0.7K
13:30 39.29 39.29 39.26 39.26 8.5K
13:31 39.26 39.27 39.26 39.27 1.9K
13:32 39.27 39.27 39.23 39.23 4.0K
13:33 39.23 39.25 39.23 39.25 0.6K
13:34 39.25 39.28 39.25 39.28 3.0K
13:35 39.28 39.28 39.28 39.28 1.2K
13:36 39.28 39.31 39.28 39.31 1.1K
13:37 39.24 39.30 39.24 39.30 7.9K
13:38 39.30 39.33 39.30 39.33 2.3K
13:39 39.33 39.33 39.33 39.33 0.8K
13:40 39.33 39.38 39.33 39.38 2.6K
13:41 39.38 39.38 39.38 39.38 0.4K
13:42 39.38 39.38 39.38 39.38 1.4K
13:43 39.38 39.38 39.36 39.36 2.4K
13:44 39.36 39.37 39.36 39.37 0.8K
13:45 39.37 39.37 39.35 39.35 1.5K
13:46 39.36 39.39 39.36 39.39 3.3K
13:47 39.39 39.47 39.39 39.47 2.5K
13:48 39.48 39.48 39.48 39.48 0.8K
13:49 39.48 39.55 39.48 39.49 1.8K
13:50 39.49 39.49 39.49 39.49 0.6K
13:51 39.47 39.48 39.47 39.48 1.1K
13:52 39.48 39.48 39.48 39.48 0.2K
13:53 39.48 39.49 39.48 39.49 0.7K
13:54 39.49 39.49 39.43 39.43 0.8K
13:55 39.45 39.45 39.42 39.42 0.9K
13:56 39.42 39.55 39.42 39.55 31.6K
13:57 39.56 39.56 39.56 39.56 0.3K
13:58 39.56 39.56 39.49 39.50 1.6K
13:59 39.50 39.50 39.50 39.50 0.4K
14:00 39.50 39.50 39.50 39.50 0.0K
14:01 39.50 39.50 39.48 39.48 0.5K
14:02 39.48 39.48 39.48 39.48 0.2K
14:03 39.45 39.48 39.45 39.46 1.6K
14:04 39.49 39.53 39.49 39.53 0.7K
14:05 39.53 39.53 39.53 39.53 0.1K
14:06 39.53 39.53 39.53 39.53 0.6K
14:07 39.53 39.54 39.53 39.54 0.2K
14:08 39.54 39.54 39.49 39.49 1.9K
14:09 39.53 39.53 39.53 39.53 0.7K
14:10 39.53 39.54 39.53 39.54 0.8K
14:11 39.50 39.51 39.50 39.51 1.2K
14:12 39.51 39.51 39.51 39.51 0.3K
14:13 39.53 39.53 39.53 39.53 2.5K
14:14 39.53 39.55 39.53 39.55 3.7K
14:15 39.55 39.55 39.55 39.55 3.0K
14:16 39.55 39.60 39.55 39.60 2.7K
14:17 39.60 39.60 39.56 39.56 1.5K
14:18 39.56 39.56 39.56 39.56 0.3K
14:19 39.56 39.56 39.54 39.54 1.0K
14:20 39.54 39.54 39.54 39.54 0.1K
14:21 39.54 39.54 39.54 39.54 0.3K
14:22 39.54 39.54 39.54 39.54 0.3K
14:23 39.53 39.53 39.51 39.51 7.5K
14:24 39.51 39.53 39.51 39.52 1.1K
14:25 39.52 39.53 39.52 39.52 0.8K
14:26 39.52 39.52 39.50 39.50 0.5K
14:27 39.50 39.50 39.50 39.50 0.1K
14:28 39.50 39.50 39.47 39.47 0.3K
14:29 39.51 39.52 39.51 39.52 4.5K
14:30 39.52 39.52 39.52 39.52 0.3K
14:31 39.52 39.52 39.52 39.52 1.2K
14:32 39.52 39.56 39.51 39.56 2.9K
14:33 39.57 39.57 39.51 39.51 2.3K
14:34 39.54 39.54 39.54 39.54 0.6K
14:35 39.54 39.54 39.54 39.54 0.6K
14:36 39.54 39.54 39.54 39.54 0.4K
14:37 39.54 39.54 39.54 39.54 0.2K
14:38 39.52 39.52 39.52 39.52 0.5K
14:39 39.52 39.53 39.50 39.53 0.9K
14:40 39.53 39.53 39.50 39.52 0.9K
14:41 39.52 39.52 39.50 39.52 0.6K
14:42 39.50 39.52 39.50 39.52 0.4K
14:43 39.52 39.54 39.52 39.54 0.8K
14:44 39.54 39.55 39.54 39.55 0.8K
14:45 39.55 39.55 39.55 39.55 0.7K
14:46 39.55 39.55 39.55 39.55 0.1K
14:47 39.56 39.58 39.56 39.58 6.8K
14:48 39.58 39.58 39.54 39.54 2.1K
14:49 39.54 39.54 39.54 39.54 5.5K
14:50 39.54 39.55 39.54 39.55 22.7K
14:51 39.55 39.55 39.55 39.55 27.7K
14:52 39.55 39.55 39.55 39.55 2.3K
14:53 39.55 39.58 39.55 39.58 3.3K
14:54 39.58 39.58 39.58 39.58 0.4K
14:55 39.58 39.58 39.58 39.58 0.8K
14:56 39.58 39.58 39.58 39.58 0.1K
14:57 39.57 39.57 39.54 39.55 11.9K
14:58 39.55 39.55 39.53 39.53 0.5K
14:59 39.53 39.55 39.53 39.55 1.4K
15:00 39.53 39.62 39.53 39.60 7.5K
15:01 39.60 39.61 39.60 39.61 0.9K
15:02 39.61 39.61 39.60 39.60 1.2K
15:03 39.60 39.61 39.60 39.61 0.9K
15:04 39.61 39.62 39.60 39.60 1.2K
15:05 39.60 39.61 39.60 39.61 3.5K
15:06 39.64 39.64 39.59 39.59 1.9K
15:07 39.62 39.64 39.62 39.64 0.9K
15:08 39.64 39.70 39.64 39.70 1.3K
15:09 39.70 39.70 39.69 39.69 1.9K
15:10 39.69 39.73 39.69 39.70 4.2K
15:11 39.70 39.70 39.67 39.67 1.0K
15:12 39.67 39.72 39.67 39.67 0.7K
15:13 39.67 39.69 39.67 39.69 0.6K
15:14 39.69 39.75 39.67 39.75 9.3K
15:15 39.75 39.78 39.75 39.78 3.9K
15:16 39.78 39.80 39.78 39.80 1.0K
15:17 39.80 39.87 39.80 39.86 2.9K
15:18 39.87 39.89 39.86 39.89 2.2K
15:19 39.89 39.90 39.87 39.90 1.8K
15:20 39.90 39.90 39.88 39.90 0.7K
15:21 39.88 39.90 39.88 39.89 5.3K
15:22 39.88 39.88 39.88 39.88 0.5K
15:23 39.90 39.90 39.84 39.85 6.6K
15:24 39.86 39.86 39.86 39.86 0.3K
15:25 39.86 39.88 39.86 39.88 0.4K
15:26 39.88 39.88 39.87 39.87 0.5K
15:27 39.88 39.88 39.87 39.87 6.1K
15:28 39.89 39.89 39.89 39.89 1.5K
15:29 39.89 39.89 39.89 39.89 7.0K
15:30 39.89 39.90 39.87 39.87 5.1K
15:31 39.88 39.88 39.87 39.88 0.8K
15:32 39.90 39.93 39.90 39.91 2.8K
15:33 39.91 39.93 39.91 39.93 1.4K
15:34 39.93 39.95 39.93 39.95 1.4K
15:35 39.94 39.95 39.94 39.95 0.9K
15:36 39.97 39.97 39.90 39.94 13.2K
15:37 39.91 39.91 39.84 39.84 3.6K
15:38 39.84 39.84 39.84 39.84 1.4K
15:39 39.84 39.84 39.84 39.84 0.7K
15:40 39.84 39.89 39.84 39.89 2.3K
15:41 39.92 39.92 39.89 39.92 4.2K
15:42 39.92 39.96 39.92 39.96 3.6K
15:43 39.96 39.96 39.94 39.95 4.1K
15:44 39.95 39.95 39.95 39.95 1.8K
15:45 39.94 39.94 39.90 39.92 9.3K
15:46 39.92 39.93 39.91 39.93 4.4K
15:47 39.90 39.97 39.90 39.97 8.5K
15:48 39.98 39.99 39.98 39.99 2.8K
15:49 39.98 40.00 39.98 40.00 2.4K
15:50 40.00 40.00 39.98 40.00 2.1K
15:51 40.00 40.01 39.93 39.97 31.1K
15:52 39.99 40.04 39.99 40.04 5.8K
15:53 39.98 40.03 39.98 40.03 20.5K
15:54 40.02 40.02 40.02 40.02 20.3K
15:55 39.97 40.01 39.96 40.00 19.2K
15:56 39.96 39.96 39.90 39.90 5.3K
15:57 39.90 39.91 39.90 39.91 14.3K
15:58 39.94 40.00 39.94 40.00 15.2K
15:59 40.00 40.00 39.98 40.00 21.9K
16:00 39.99 40.02 39.97 39.99 400.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available