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 39.93 41.07 39.92 39.92 14.1K
09:32 39.92 39.92 39.92 39.92 0.0K
09:33 39.89 40.03 39.89 40.00 3.6K
09:34 40.01 40.01 39.94 39.94 1.7K
09:35 39.94 39.94 39.94 39.94 0.0K
09:36 40.17 40.17 40.17 40.17 4.9K
09:37 40.17 40.17 40.17 40.17 0.0K
09:38 40.13 40.13 40.13 40.13 2.2K
09:39 40.13 40.13 40.13 40.13 0.2K
09:40 40.13 40.31 40.13 40.31 0.2K
09:41 40.31 40.31 40.09 40.09 0.6K
09:42 40.09 40.28 40.09 40.28 0.1K
09:43 40.28 40.28 40.28 40.28 0.0K
09:44 40.28 40.28 40.25 40.25 0.2K
09:45 40.25 40.25 40.03 40.08 4.5K
09:46 40.13 40.17 40.13 40.14 7.1K
09:47 40.25 40.36 40.25 40.30 7.3K
09:48 40.38 40.38 40.29 40.29 1.0K
09:49 40.36 40.36 40.36 40.36 0.6K
09:50 40.36 40.36 40.23 40.26 7.1K
09:51 40.25 40.31 40.25 40.30 2.3K
09:52 40.30 40.32 40.30 40.32 7.5K
09:53 40.36 40.39 40.34 40.39 4.0K
09:54 40.39 40.39 40.38 40.38 0.7K
09:55 40.36 40.36 40.36 40.36 0.7K
09:56 40.41 40.47 40.40 40.47 3.3K
09:57 40.41 40.41 40.41 40.41 0.7K
09:58 40.41 40.41 40.32 40.32 1.4K
09:59 40.32 40.32 40.23 40.27 27.5K
10:00 40.27 40.32 40.25 40.32 1.0K
10:01 40.30 40.30 40.22 40.22 5.3K
10:02 40.32 40.40 40.32 40.40 1.5K
10:03 40.40 40.40 40.33 40.33 2.2K
10:04 40.33 40.39 40.33 40.39 1.1K
10:05 40.39 40.41 40.33 40.33 7.6K
10:06 40.33 40.33 40.32 40.32 2.0K
10:07 40.32 40.32 40.32 40.32 0.9K
10:08 40.31 40.33 40.31 40.31 0.5K
10:09 40.38 40.41 40.37 40.41 6.3K
10:10 40.42 40.42 40.39 40.42 2.6K
10:11 40.42 40.43 40.42 40.43 0.7K
10:12 40.43 40.49 40.39 40.49 3.0K
10:13 40.40 40.40 40.32 40.32 9.1K
10:14 40.30 40.30 40.23 40.25 11.3K
10:15 40.24 40.39 40.23 40.39 18.4K
10:16 40.35 40.35 40.33 40.33 3.3K
10:17 40.33 40.49 40.33 40.49 4.3K
10:18 40.50 40.51 40.50 40.51 2.6K
10:19 40.51 40.56 40.51 40.56 3.3K
10:20 40.56 40.56 40.56 40.56 0.8K
10:21 40.56 40.56 40.55 40.55 1.4K
10:22 40.55 40.59 40.55 40.59 4.0K
10:23 40.59 40.59 40.53 40.54 1.7K
10:24 40.54 40.54 40.50 40.50 6.9K
10:25 40.50 40.55 40.50 40.55 3.1K
10:26 40.55 40.55 40.55 40.55 0.4K
10:27 40.55 40.55 40.38 40.38 2.1K
10:28 40.36 40.39 40.36 40.39 5.8K
10:29 40.39 40.45 40.39 40.43 4.4K
10:30 40.43 40.44 40.41 40.41 10.4K
10:31 40.45 40.45 40.41 40.41 0.7K
10:32 40.41 40.41 40.38 40.39 1.6K
10:33 40.39 40.48 40.39 40.48 6.6K
10:34 40.50 40.50 40.48 40.50 1.4K
10:35 40.50 40.50 40.47 40.48 1.6K
10:36 40.51 40.51 40.50 40.50 1.5K
10:37 40.49 40.52 40.49 40.52 1.9K
10:38 40.52 40.52 40.52 40.52 0.4K
10:39 40.57 40.59 40.56 40.59 2.0K
10:40 40.64 40.64 40.62 40.63 3.1K
10:41 40.63 40.63 40.61 40.61 0.7K
10:42 40.61 40.61 40.59 40.59 2.0K
10:43 40.59 40.61 40.59 40.61 5.8K
10:44 40.61 40.67 40.61 40.67 4.3K
10:45 40.65 40.68 40.65 40.68 1.3K
10:46 40.70 40.70 40.56 40.56 8.1K
10:47 40.56 40.73 40.56 40.73 4.7K
10:48 40.73 40.74 40.73 40.74 0.4K
10:49 40.74 40.75 40.71 40.71 0.5K
10:50 40.71 40.75 40.71 40.71 0.9K
10:51 40.71 40.81 40.71 40.81 4.1K
10:52 40.81 40.84 40.81 40.81 0.7K
10:53 40.81 40.81 40.81 40.81 1.6K
10:54 40.77 40.77 40.77 40.77 0.2K
10:55 40.75 40.75 40.71 40.71 6.5K
10:56 40.70 40.78 40.70 40.75 4.3K
10:57 40.75 40.75 40.67 40.67 0.6K
10:58 40.67 40.67 40.63 40.63 1.4K
10:59 40.63 40.64 40.63 40.64 0.3K
11:00 40.64 40.70 40.62 40.65 4.6K
11:01 40.65 40.65 40.60 40.60 1.5K
11:02 40.60 40.60 40.54 40.54 0.3K
11:03 40.59 40.59 40.59 40.59 0.8K
11:04 40.59 40.59 40.55 40.55 3.9K
11:05 40.56 40.56 40.55 40.55 3.8K
11:06 40.55 40.55 40.54 40.54 2.0K
11:07 40.54 40.54 40.45 40.45 0.5K
11:08 40.52 40.52 40.52 40.52 5.3K
11:09 40.51 40.51 40.50 40.50 0.6K
11:10 40.53 40.53 40.50 40.50 3.2K
11:11 40.50 40.53 40.50 40.53 0.3K
11:12 40.53 40.54 40.50 40.50 4.0K
11:13 40.49 40.49 40.45 40.45 2.4K
11:14 40.44 40.50 40.44 40.50 1.1K
11:15 40.47 40.47 40.46 40.46 0.6K
11:16 40.50 40.50 40.43 40.48 1.3K
11:17 40.48 40.48 40.46 40.46 0.6K
11:18 40.46 40.47 40.46 40.47 0.6K
11:19 40.44 40.56 40.44 40.56 5.2K
11:20 40.49 40.54 40.49 40.54 0.6K
11:21 40.54 40.67 40.54 40.67 6.6K
11:22 40.68 40.79 40.68 40.79 2.8K
11:23 40.79 40.79 40.74 40.74 0.4K
11:24 40.74 40.74 40.74 40.74 0.0K
11:25 40.82 40.82 40.78 40.78 0.4K
11:26 40.78 40.78 40.78 40.78 0.0K
11:27 40.78 40.82 40.78 40.78 3.3K
11:28 40.78 40.78 40.78 40.78 0.1K
11:29 40.78 40.82 40.78 40.81 6.4K
11:30 40.81 40.81 40.81 40.81 0.3K
11:31 40.81 40.81 40.76 40.76 1.2K
11:32 40.76 40.76 40.76 40.76 1.5K
11:33 40.76 40.76 40.60 40.60 2.3K
11:34 40.54 40.54 40.53 40.53 0.4K
11:35 40.58 40.58 40.55 40.55 0.3K
11:36 40.61 40.69 40.61 40.69 4.2K
11:37 40.69 40.69 40.69 40.69 0.2K
11:38 40.72 40.74 40.72 40.74 2.8K
11:39 40.74 40.75 40.73 40.73 1.1K
11:40 40.72 40.73 40.72 40.73 2.2K
11:41 40.73 40.73 40.70 40.70 0.8K
11:42 40.70 40.70 40.61 40.63 5.0K
11:43 40.63 40.63 40.63 40.63 0.2K
11:44 40.63 40.63 40.60 40.60 1.0K
11:45 40.60 40.60 40.56 40.60 0.5K
11:46 40.60 40.60 40.52 40.56 0.3K
11:47 40.56 40.61 40.56 40.61 2.5K
11:48 40.59 40.59 40.59 40.59 0.7K
11:49 40.60 40.62 40.60 40.62 2.5K
11:50 40.62 40.62 40.62 40.62 0.1K
11:51 40.62 40.62 40.62 40.62 0.4K
11:52 40.62 40.62 40.62 40.62 0.1K
11:53 40.54 40.60 40.54 40.60 2.3K
11:54 40.60 40.60 40.58 40.58 1.3K
11:55 40.58 40.58 40.58 40.58 0.1K
11:56 40.59 40.59 40.56 40.56 0.2K
11:57 40.60 40.70 40.58 40.70 7.4K
11:58 40.70 40.71 40.70 40.71 7.1K
11:59 40.71 40.74 40.71 40.74 0.6K
12:00 40.74 40.74 40.74 40.74 0.9K
12:01 40.74 40.74 40.74 40.74 0.1K
12:02 40.74 40.74 40.74 40.74 0.3K
12:03 40.70 40.70 40.70 40.70 1.3K
12:04 40.70 40.70 40.70 40.70 1.1K
12:05 40.69 40.69 40.69 40.69 2.2K
12:06 40.69 40.71 40.69 40.69 2.0K
12:07 40.69 40.69 40.69 40.69 1.6K
12:08 40.69 40.73 40.69 40.70 3.5K
12:09 40.73 40.74 40.70 40.72 1.5K
12:10 40.72 40.75 40.72 40.75 0.6K
12:11 40.75 40.81 40.75 40.81 5.8K
12:12 40.81 40.82 40.81 40.82 0.8K
12:13 40.82 40.82 40.82 40.82 0.1K
12:14 40.82 40.82 40.82 40.82 1.6K
12:15 40.82 40.83 40.81 40.83 2.1K
12:16 40.83 40.83 40.83 40.83 0.5K
12:17 40.75 40.79 40.75 40.79 5.8K
12:18 40.79 40.79 40.76 40.76 2.1K
12:19 40.79 40.80 40.76 40.80 2.3K
12:20 40.80 40.82 40.80 40.82 2.4K
12:21 40.79 40.81 40.79 40.81 0.2K
12:22 40.81 40.81 40.77 40.77 0.6K
12:23 40.77 40.79 40.77 40.77 1.2K
12:24 40.79 40.81 40.78 40.81 7.3K
12:25 40.81 40.81 40.81 40.81 1.8K
12:26 40.81 40.81 40.81 40.81 0.2K
12:27 40.81 40.81 40.81 40.81 1.1K
12:28 40.82 40.82 40.82 40.82 2.1K
12:29 40.82 40.82 40.82 40.82 1.0K
12:30 40.84 40.85 40.84 40.85 3.0K
12:31 40.85 40.85 40.85 40.85 0.0K
12:32 40.85 40.86 40.83 40.86 2.1K
12:33 40.86 40.86 40.85 40.85 0.2K
12:34 40.85 40.85 40.85 40.85 0.7K
12:35 40.89 40.89 40.89 40.89 5.4K
12:36 40.89 40.89 40.89 40.89 0.3K
12:37 40.89 40.91 40.89 40.91 43.8K
12:38 40.91 40.96 40.91 40.96 1.8K
12:39 40.96 40.96 40.92 40.92 33.7K
12:40 40.89 40.90 40.89 40.90 0.8K
12:41 40.89 40.89 40.89 40.89 3.9K
12:42 40.89 40.92 40.89 40.92 2.8K
12:43 40.92 40.92 40.91 40.91 0.5K
12:44 40.94 40.94 40.94 40.94 3.8K
12:45 40.93 40.93 40.93 40.93 1.3K
12:46 40.95 40.95 40.93 40.95 1.4K
12:47 40.93 40.93 40.91 40.91 0.9K
12:48 40.91 40.93 40.91 40.93 1.2K
12:49 40.93 40.93 40.85 40.85 3.4K
12:50 40.85 40.85 40.85 40.85 0.3K
12:51 40.85 40.85 40.77 40.80 0.9K
12:52 40.80 40.81 40.80 40.81 2.7K
12:53 40.79 40.79 40.79 40.79 0.7K
12:54 40.79 40.79 40.79 40.79 0.4K
12:55 40.79 40.79 40.79 40.79 0.1K
12:56 40.79 40.82 40.79 40.82 0.8K
12:57 40.82 40.82 40.80 40.80 4.4K
12:58 40.81 40.81 40.81 40.81 0.1K
12:59 40.81 40.81 40.81 40.81 0.2K
13:00 40.81 40.84 40.78 40.84 3.5K
13:01 40.84 40.84 40.82 40.82 0.8K
13:02 40.82 40.82 40.81 40.81 1.5K
13:03 40.81 40.81 40.81 40.81 0.4K
13:04 40.88 40.89 40.88 40.89 6.3K
13:05 40.89 40.89 40.89 40.89 0.5K
13:06 40.91 40.91 40.91 40.91 0.2K
13:07 40.91 40.91 40.91 40.91 0.2K
13:08 40.91 40.93 40.91 40.93 0.4K
13:09 40.91 40.92 40.91 40.92 3.4K
13:10 40.92 40.92 40.92 40.92 0.4K
13:11 40.92 40.94 40.91 40.94 2.4K
13:12 40.96 41.00 40.96 41.00 40.5K
13:13 41.00 41.00 41.00 41.00 1.3K
13:14 41.00 41.03 41.00 41.03 2.9K
13:15 41.03 41.05 41.03 41.05 0.7K
13:16 41.05 41.06 41.05 41.06 0.8K
13:17 41.06 41.10 41.06 41.10 2.3K
13:18 41.10 41.10 41.10 41.10 0.1K
13:19 41.10 41.14 41.05 41.05 1.7K
13:20 41.13 41.13 41.12 41.12 2.5K
13:21 41.12 41.12 41.07 41.07 0.4K
13:22 41.07 41.07 41.07 41.07 0.2K
13:23 41.10 41.10 41.10 41.10 0.5K
13:24 41.03 41.04 41.02 41.04 11.0K
13:25 41.04 41.04 41.04 41.04 0.6K
13:26 41.04 41.04 41.04 41.04 0.3K
13:27 41.04 41.04 41.02 41.04 1.0K
13:28 41.03 41.03 41.01 41.01 2.9K
13:29 41.01 41.01 40.88 40.88 1.1K
13:30 40.88 40.94 40.87 40.94 2.4K
13:31 40.94 40.97 40.94 40.97 3.3K
13:32 40.97 40.97 40.97 40.97 0.0K
13:33 40.97 40.97 40.97 40.97 0.2K
13:34 40.97 40.97 40.94 40.97 1.0K
13:35 40.99 40.99 40.99 40.99 0.2K
13:36 40.96 40.98 40.95 40.95 1.3K
13:37 40.99 40.99 40.99 40.99 0.7K
13:38 40.95 40.95 40.95 40.95 0.6K
13:39 40.95 40.96 40.95 40.96 1.8K
13:40 40.96 41.01 40.96 41.01 2.8K
13:41 41.01 41.01 41.00 41.00 1.1K
13:42 41.00 41.06 41.00 41.05 2.2K
13:43 41.05 41.05 41.05 41.05 0.5K
13:44 41.05 41.08 41.05 41.05 1.6K
13:45 41.05 41.05 41.05 41.05 1.1K
13:46 41.05 41.05 41.02 41.02 0.6K
13:47 41.02 41.05 41.00 41.05 2.3K
13:48 41.05 41.05 41.05 41.05 0.3K
13:49 41.05 41.05 41.05 41.05 1.1K
13:50 41.05 41.05 41.05 41.05 0.7K
13:51 41.05 41.05 41.05 41.05 0.5K
13:52 41.05 41.07 41.05 41.07 1.8K
13:53 41.07 41.07 41.07 41.07 0.3K
13:54 41.06 41.06 41.03 41.03 1.4K
13:55 41.03 41.04 40.99 41.04 0.3K
13:56 41.04 41.04 40.98 41.04 0.8K
13:57 41.04 41.04 41.04 41.04 0.1K
13:58 41.04 41.04 41.04 41.04 0.3K
13:59 41.04 41.04 41.04 41.04 0.1K
14:00 41.04 41.04 40.94 40.94 1.2K
14:01 40.94 40.96 40.94 40.95 3.1K
14:02 40.95 40.95 40.95 40.95 0.3K
14:03 40.95 40.99 40.95 40.99 1.3K
14:04 41.01 41.01 41.01 41.01 0.7K
14:05 40.96 41.00 40.96 40.98 0.6K
14:06 40.98 40.99 40.98 40.99 0.7K
14:07 40.99 41.03 40.99 41.03 2.5K
14:08 41.03 41.06 41.03 41.06 0.7K
14:09 41.03 41.07 41.03 41.07 0.8K
14:10 41.07 41.07 41.06 41.06 0.2K
14:11 41.06 41.06 41.06 41.06 0.5K
14:12 41.05 41.05 41.05 41.05 1.4K
14:13 41.05 41.11 41.05 41.07 3.8K
14:14 41.09 41.11 41.08 41.11 2.3K
14:15 41.11 41.11 41.11 41.11 0.5K
14:16 41.11 41.15 41.11 41.15 8.4K
14:17 41.14 41.14 41.14 41.14 1.2K
14:18 41.14 41.14 41.14 41.14 0.5K
14:19 41.14 41.14 41.14 41.14 0.5K
14:20 41.14 41.14 41.12 41.12 0.9K
14:21 41.12 41.12 41.12 41.12 1.3K
14:22 41.12 41.12 41.08 41.08 0.8K
14:23 41.08 41.08 41.06 41.06 0.4K
14:24 41.06 41.06 41.06 41.06 0.4K
14:25 41.06 41.06 41.06 41.06 0.6K
14:26 41.06 41.07 41.05 41.05 0.6K
14:27 41.05 41.05 41.05 41.05 0.3K
14:28 41.07 41.09 41.07 41.09 3.3K
14:29 41.09 41.09 40.98 40.98 1.5K
14:30 40.98 40.98 40.91 40.91 0.5K
14:31 40.92 40.92 40.90 40.90 1.2K
14:32 40.90 40.90 40.83 40.85 5.0K
14:33 40.85 40.85 40.74 40.74 4.0K
14:34 40.77 40.81 40.77 40.77 5.3K
14:35 40.77 40.82 40.76 40.76 1.0K
14:36 40.74 40.77 40.74 40.74 4.6K
14:37 40.74 40.84 40.74 40.84 2.1K
14:38 40.85 40.89 40.85 40.86 7.2K
14:39 40.86 40.87 40.86 40.86 1.5K
14:40 40.87 40.87 40.85 40.85 4.6K
14:41 40.85 40.85 40.85 40.85 0.3K
14:42 40.85 40.87 40.85 40.87 1.1K
14:43 40.87 40.87 40.87 40.87 0.0K
14:44 40.83 40.86 40.83 40.86 0.9K
14:45 40.86 40.86 40.83 40.83 0.5K
14:46 40.86 40.97 40.86 40.97 7.0K
14:47 40.95 40.95 40.95 40.95 0.8K
14:48 40.95 40.95 40.90 40.95 2.7K
14:49 40.95 40.95 40.90 40.90 2.0K
14:50 40.90 40.90 40.90 40.90 0.1K
14:51 40.90 40.90 40.90 40.90 0.2K
14:52 40.90 40.90 40.90 40.90 0.4K
14:53 40.93 40.93 40.91 40.91 1.3K
14:54 40.91 40.94 40.91 40.94 1.6K
14:55 40.94 40.94 40.94 40.94 0.0K
14:56 40.95 40.95 40.93 40.93 2.9K
14:57 40.92 40.94 40.92 40.94 0.7K
14:58 40.96 40.96 40.93 40.94 10.3K
14:59 40.94 40.94 40.94 40.94 0.4K
15:00 40.94 40.96 40.94 40.96 0.6K
15:01 40.96 40.96 40.96 40.96 0.3K
15:02 40.96 40.97 40.96 40.97 2.1K
15:03 40.97 40.97 40.94 40.94 1.8K
15:04 40.94 40.96 40.94 40.96 0.5K
15:05 40.92 40.94 40.91 40.91 3.5K
15:06 40.91 40.91 40.91 40.91 0.3K
15:07 40.91 40.91 40.91 40.91 1.8K
15:08 40.91 40.91 40.91 40.91 0.4K
15:09 40.91 40.91 40.90 40.90 0.6K
15:10 40.90 40.90 40.90 40.90 0.5K
15:11 40.90 40.91 40.90 40.90 1.0K
15:12 40.90 40.90 40.90 40.90 0.8K
15:13 40.92 40.93 40.92 40.93 3.0K
15:14 40.93 40.93 40.93 40.93 1.0K
15:15 40.93 40.93 40.91 40.92 1.0K
15:16 40.92 40.98 40.92 40.96 6.7K
15:17 40.96 40.96 40.95 40.95 0.7K
15:18 40.95 40.96 40.92 40.92 0.9K
15:19 40.92 40.92 40.92 40.92 0.1K
15:20 40.92 40.99 40.92 40.99 10.1K
15:21 41.02 41.07 41.01 41.01 17.9K
15:22 40.99 41.02 40.99 41.00 3.2K
15:23 41.00 41.03 41.00 41.03 1.4K
15:24 41.03 41.06 41.03 41.06 1.6K
15:25 41.06 41.06 41.01 41.02 2.0K
15:26 41.04 41.04 41.01 41.01 1.9K
15:27 41.04 41.04 41.02 41.04 3.9K
15:28 41.00 41.02 41.00 41.02 3.4K
15:29 41.01 41.01 40.97 40.97 6.0K
15:30 41.00 41.00 40.94 40.94 4.4K
15:31 40.95 40.99 40.95 40.99 2.1K
15:32 41.00 41.01 40.98 40.98 2.9K
15:33 40.98 41.01 40.98 41.01 2.1K
15:34 41.01 41.01 40.99 40.99 0.5K
15:35 40.99 41.00 40.99 41.00 1.2K
15:36 41.00 41.00 40.98 40.98 0.9K
15:37 40.96 41.03 40.96 41.03 10.3K
15:38 41.01 41.03 41.01 41.03 0.9K
15:39 41.03 41.03 41.03 41.03 0.1K
15:40 41.03 41.03 40.98 41.02 5.4K
15:41 41.02 41.03 41.02 41.03 1.7K
15:42 41.03 41.05 41.02 41.05 2.2K
15:43 41.02 41.02 41.02 41.02 0.9K
15:44 41.04 41.04 41.02 41.04 0.6K
15:45 41.04 41.04 41.02 41.02 0.4K
15:46 41.02 41.08 41.02 41.08 8.7K
15:47 41.05 41.06 41.05 41.06 3.1K
15:48 41.06 41.09 41.06 41.07 1.8K
15:49 41.08 41.09 41.08 41.08 1.4K
15:50 41.08 41.12 41.08 41.11 11.7K
15:51 41.08 41.08 41.03 41.03 12.7K
15:52 41.04 41.05 41.02 41.02 5.3K
15:53 41.02 41.03 41.02 41.03 2.1K
15:54 41.04 41.07 41.04 41.05 26.8K
15:55 41.06 41.08 41.04 41.04 19.0K
15:56 41.04 41.05 41.03 41.05 34.5K
15:57 41.05 41.06 41.05 41.06 13.8K
15:58 41.06 41.06 41.05 41.05 15.5K
15:59 41.05 41.05 41.04 41.05 16.2K
16:00 41.05 41.06 41.03 41.03 522.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available