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 41.05 41.05 41.04 41.05 9.5K
09:32 41.05 41.05 41.05 41.05 0.2K
09:33 41.20 41.20 41.20 41.20 0.2K
09:34 41.20 41.20 41.20 41.20 0.6K
09:35 41.18 41.48 41.18 41.48 3.4K
09:36 41.48 41.58 41.47 41.47 9.6K
09:37 41.47 41.53 41.47 41.53 2.5K
09:38 41.53 41.56 41.50 41.56 1.3K
09:39 41.57 41.57 41.47 41.47 1.6K
09:40 41.47 41.47 41.47 41.47 0.4K
09:41 41.50 41.50 41.50 41.50 0.4K
09:42 41.50 41.56 41.50 41.56 2.1K
09:43 41.56 41.56 41.56 41.56 0.9K
09:44 41.56 41.56 41.48 41.48 2.2K
09:45 41.51 41.51 41.51 41.51 0.8K
09:46 41.51 41.60 41.51 41.60 2.1K
09:47 41.56 41.56 41.45 41.45 0.7K
09:48 41.45 41.50 41.45 41.50 8.8K
09:49 41.50 41.50 41.43 41.43 0.2K
09:50 41.43 41.49 41.43 41.49 0.2K
09:51 41.49 41.49 41.49 41.49 0.0K
09:52 41.44 41.44 41.44 41.44 2.2K
09:53 41.44 41.50 41.44 41.50 1.7K
09:54 41.50 41.50 41.41 41.44 2.1K
09:55 41.44 41.60 41.44 41.60 6.1K
09:56 41.60 41.60 41.60 41.60 0.1K
09:57 41.60 41.62 41.49 41.49 3.3K
09:58 41.49 41.50 41.48 41.49 8.8K
09:59 41.58 41.58 41.54 41.54 4.5K
10:00 41.54 41.55 41.53 41.55 1.5K
10:01 41.55 41.56 41.55 41.56 0.3K
10:02 41.56 41.59 41.55 41.55 0.9K
10:03 41.56 41.58 41.56 41.58 1.8K
10:04 41.55 41.59 41.51 41.59 8.4K
10:05 41.59 41.59 41.54 41.59 0.5K
10:06 41.59 41.59 41.59 41.59 0.0K
10:07 41.59 41.59 41.59 41.59 0.0K
10:08 41.56 41.56 41.51 41.51 1.7K
10:09 41.51 41.55 41.51 41.55 0.5K
10:10 41.55 41.56 41.51 41.56 1.0K
10:11 41.52 41.52 41.52 41.52 0.5K
10:12 41.52 41.52 41.47 41.47 7.1K
10:13 41.47 41.47 41.44 41.45 40.9K
10:14 41.45 41.50 41.45 41.49 20.1K
10:15 41.48 41.48 41.41 41.41 4.0K
10:16 41.41 41.41 41.38 41.38 5.6K
10:17 41.38 41.42 41.38 41.38 0.6K
10:18 41.38 41.43 41.38 41.38 2.7K
10:19 41.41 41.42 41.41 41.42 10.0K
10:20 41.40 41.40 41.39 41.39 1.6K
10:21 41.45 41.45 41.37 41.37 0.3K
10:22 41.37 41.42 41.37 41.42 0.4K
10:23 41.37 41.37 41.37 41.37 0.3K
10:24 41.37 41.37 41.35 41.36 0.4K
10:25 41.40 41.40 41.33 41.33 1.2K
10:26 41.40 41.43 41.40 41.43 3.2K
10:27 41.43 41.44 41.43 41.44 1.9K
10:28 41.44 41.45 41.44 41.45 0.1K
10:29 41.45 41.45 41.45 41.45 0.4K
10:30 41.45 41.47 41.45 41.47 7.1K
10:31 41.47 41.54 41.47 41.53 2.5K
10:32 41.53 41.53 41.44 41.44 2.6K
10:33 41.44 41.44 41.44 41.44 0.5K
10:34 41.44 41.45 41.44 41.45 0.1K
10:35 41.45 41.45 41.45 41.45 1.3K
10:36 41.46 41.46 41.46 41.46 1.1K
10:37 41.46 41.46 41.43 41.43 1.3K
10:38 41.43 41.46 41.43 41.46 0.6K
10:39 41.46 41.46 41.44 41.46 1.0K
10:40 41.46 41.46 41.44 41.46 0.9K
10:41 41.44 41.44 41.44 41.44 3.0K
10:42 41.44 41.44 41.43 41.43 0.9K
10:43 41.38 41.44 41.37 41.44 33.9K
10:44 41.41 41.41 41.41 41.41 15.8K
10:45 41.41 41.41 41.41 41.41 1.8K
10:46 41.41 41.41 41.37 41.37 2.7K
10:47 41.37 41.37 41.28 41.28 6.7K
10:48 41.30 41.30 41.25 41.25 10.9K
10:49 41.24 41.24 41.24 41.24 1.4K
10:50 41.24 41.25 41.24 41.24 5.6K
10:51 41.24 41.24 41.24 41.24 0.8K
10:52 41.24 41.25 41.23 41.25 10.8K
10:53 41.25 41.25 41.23 41.24 0.6K
10:54 41.24 41.32 41.24 41.32 14.8K
10:55 41.30 41.30 41.28 41.28 11.6K
10:56 41.28 41.28 41.24 41.24 5.7K
10:57 41.24 41.24 41.16 41.16 8.0K
10:58 41.11 41.13 41.11 41.13 1.7K
10:59 41.13 41.13 41.13 41.13 0.1K
11:00 41.13 41.13 41.08 41.08 3.5K
11:01 41.12 41.12 41.12 41.12 5.8K
11:02 41.12 41.12 41.03 41.03 2.0K
11:03 41.04 41.06 41.04 41.06 2.4K
11:04 41.06 41.06 41.06 41.06 0.2K
11:05 41.06 41.06 41.06 41.06 0.2K
11:06 41.06 41.06 41.03 41.03 0.2K
11:07 41.05 41.08 41.05 41.08 1.3K
11:08 41.08 41.08 41.08 41.08 0.2K
11:09 41.14 41.18 41.10 41.10 13.1K
11:10 41.10 41.10 41.05 41.05 4.1K
11:11 41.01 41.03 41.00 41.03 6.1K
11:12 41.05 41.05 41.05 41.05 4.1K
11:13 41.05 41.05 41.05 41.05 0.7K
11:14 41.05 41.05 41.05 41.05 4.5K
11:15 41.05 41.05 41.05 41.05 0.1K
11:16 41.05 41.09 41.05 41.09 3.1K
11:17 41.09 41.15 41.06 41.15 4.3K
11:18 41.15 41.20 41.15 41.20 1.7K
11:19 41.20 41.20 41.20 41.20 0.4K
11:20 41.20 41.21 41.20 41.21 1.3K
11:21 41.21 41.21 41.17 41.17 0.4K
11:22 41.17 41.17 41.17 41.17 0.4K
11:23 41.15 41.15 41.13 41.15 1.6K
11:24 41.15 41.16 41.14 41.15 2.8K
11:25 41.15 41.15 41.15 41.15 1.4K
11:26 41.15 41.17 41.15 41.16 8.4K
11:27 41.14 41.17 41.14 41.17 1.9K
11:28 41.17 41.17 41.14 41.14 0.4K
11:29 41.14 41.14 41.14 41.14 0.1K
11:30 41.14 41.14 41.06 41.06 5.1K
11:31 41.06 41.11 41.06 41.11 0.9K
11:32 41.10 41.10 41.03 41.03 16.3K
11:33 41.03 41.05 41.03 41.05 2.4K
11:34 41.05 41.06 41.01 41.01 5.5K
11:35 41.01 41.01 41.01 41.01 0.9K
11:36 41.01 41.06 41.01 41.06 4.4K
11:37 41.14 41.14 41.12 41.12 5.8K
11:38 41.12 41.20 41.12 41.20 3.1K
11:39 41.20 41.20 41.20 41.20 0.1K
11:40 41.20 41.22 41.20 41.22 2.0K
11:41 41.23 41.23 41.23 41.23 1.3K
11:42 41.23 41.23 41.23 41.23 0.2K
11:43 41.23 41.23 41.22 41.22 0.4K
11:44 41.24 41.24 41.24 41.24 0.9K
11:45 41.24 41.24 41.24 41.24 0.3K
11:46 41.24 41.24 41.24 41.24 0.6K
11:47 41.24 41.24 41.23 41.23 0.6K
11:48 41.24 41.24 41.24 41.24 1.0K
11:49 41.24 41.24 41.24 41.24 0.1K
11:50 41.24 41.24 41.24 41.24 0.1K
11:51 41.24 41.32 41.24 41.32 4.1K
11:52 41.32 41.32 41.32 41.32 0.4K
11:53 41.32 41.32 41.31 41.31 0.1K
11:54 41.31 41.31 41.31 41.31 0.4K
11:55 41.31 41.31 41.30 41.30 0.3K
11:56 41.31 41.31 41.31 41.31 0.2K
11:57 41.29 41.29 41.29 41.29 1.1K
11:58 41.29 41.29 41.29 41.29 0.2K
11:59 41.29 41.31 41.29 41.31 0.9K
12:00 41.31 41.31 41.28 41.28 1.7K
12:01 41.28 41.28 41.28 41.28 0.5K
12:02 41.28 41.28 41.25 41.25 0.3K
12:03 41.25 41.30 41.25 41.29 3.9K
12:04 41.32 41.32 41.32 41.32 0.8K
12:05 41.32 41.32 41.31 41.31 0.4K
12:06 41.30 41.30 41.30 41.30 0.9K
12:07 41.30 41.31 41.30 41.31 1.0K
12:08 41.31 41.31 41.31 41.31 0.1K
12:09 41.31 41.38 41.31 41.38 2.8K
12:10 41.38 41.38 41.38 41.38 0.9K
12:11 41.38 41.38 41.34 41.34 0.8K
12:12 41.34 41.34 41.34 41.34 0.0K
12:13 41.34 41.36 41.34 41.36 0.8K
12:14 41.36 41.36 41.35 41.35 1.1K
12:15 41.35 41.41 41.35 41.41 1.7K
12:16 41.41 41.41 41.35 41.36 1.3K
12:17 41.36 41.36 41.34 41.34 0.4K
12:18 41.34 41.34 41.31 41.31 0.2K
12:19 41.31 41.31 41.31 41.31 0.1K
12:20 41.31 41.34 41.31 41.34 0.5K
12:21 41.34 41.34 41.34 41.34 0.2K
12:22 41.34 41.34 41.34 41.34 0.3K
12:23 41.34 41.34 41.34 41.34 0.2K
12:24 41.34 41.34 41.34 41.34 0.1K
12:25 41.34 41.34 41.34 41.34 0.0K
12:26 41.34 41.34 41.34 41.34 0.0K
12:27 41.34 41.34 41.34 41.34 0.1K
12:28 41.34 41.34 41.34 41.34 0.0K
12:29 41.34 41.38 41.34 41.38 0.7K
12:30 41.38 41.38 41.34 41.34 0.1K
12:31 41.34 41.34 41.33 41.33 0.3K
12:32 41.33 41.33 41.32 41.32 1.0K
12:33 41.32 41.32 41.24 41.24 3.5K
12:34 41.26 41.26 41.24 41.24 7.4K
12:35 41.24 41.26 41.24 41.26 1.7K
12:36 41.33 41.33 41.33 41.33 4.5K
12:37 41.29 41.29 41.29 41.29 0.3K
12:38 41.29 41.29 41.29 41.29 0.6K
12:39 41.29 41.29 41.29 41.29 0.3K
12:40 41.29 41.33 41.28 41.33 2.2K
12:41 41.32 41.32 41.32 41.32 0.2K
12:42 41.32 41.36 41.32 41.36 1.2K
12:43 41.36 41.36 41.36 41.36 0.0K
12:44 41.36 41.36 41.32 41.33 0.6K
12:45 41.33 41.33 41.33 41.33 0.3K
12:46 41.33 41.33 41.30 41.30 0.3K
12:47 41.30 41.30 41.30 41.30 0.3K
12:48 41.30 41.30 41.30 41.30 0.0K
12:49 41.30 41.30 41.30 41.30 1.3K
12:50 41.30 41.31 41.30 41.31 0.6K
12:51 41.31 41.31 41.31 41.31 0.1K
12:52 41.31 41.31 41.31 41.31 0.6K
12:53 41.29 41.29 41.29 41.29 0.1K
12:54 41.29 41.30 41.29 41.30 2.0K
12:55 41.30 41.30 41.27 41.30 1.5K
12:56 41.30 41.30 41.30 41.30 0.4K
12:57 41.30 41.30 41.28 41.28 1.0K
12:58 41.28 41.28 41.26 41.26 1.0K
12:59 41.30 41.30 41.30 41.30 2.0K
13:00 41.30 41.30 41.30 41.30 0.1K
13:01 41.30 41.30 41.23 41.23 1.1K
13:02 41.23 41.23 41.22 41.22 0.1K
13:03 41.22 41.28 41.22 41.26 4.7K
13:04 41.26 41.28 41.26 41.28 0.4K
13:05 41.28 41.28 41.28 41.28 0.1K
13:06 41.28 41.28 41.25 41.28 0.9K
13:07 41.26 41.26 41.26 41.26 0.1K
13:08 41.26 41.27 41.26 41.27 0.4K
13:09 41.27 41.27 41.25 41.25 0.1K
13:10 41.25 41.25 41.25 41.25 0.4K
13:11 41.25 41.25 41.25 41.25 0.0K
13:12 41.25 41.25 41.23 41.24 0.7K
13:13 41.24 41.25 41.24 41.25 0.6K
13:14 41.25 41.25 41.25 41.25 0.4K
13:15 41.26 41.26 41.26 41.26 2.2K
13:16 41.26 41.26 41.26 41.26 0.0K
13:17 41.26 41.26 41.26 41.26 0.1K
13:18 41.25 41.26 41.25 41.26 4.6K
13:19 41.27 41.27 41.27 41.27 0.2K
13:20 41.27 41.27 41.25 41.25 0.7K
13:21 41.25 41.25 41.25 41.25 0.5K
13:22 41.25 41.25 41.25 41.25 0.1K
13:23 41.25 41.26 41.25 41.25 3.7K
13:24 41.25 41.25 41.25 41.25 8.3K
13:25 41.25 41.26 41.25 41.25 1.6K
13:26 41.25 41.25 41.25 41.25 2.3K
13:27 41.25 41.26 41.25 41.26 2.2K
13:28 41.25 41.25 41.25 41.25 1.1K
13:29 41.24 41.24 41.18 41.18 2.2K
13:30 41.18 41.19 41.18 41.19 2.0K
13:31 41.19 41.20 41.19 41.20 3.5K
13:32 41.20 41.20 41.19 41.19 0.6K
13:33 41.19 41.19 41.19 41.19 0.2K
13:34 41.19 41.21 41.19 41.21 0.7K
13:35 41.19 41.21 41.19 41.21 1.7K
13:36 41.21 41.21 41.21 41.21 1.1K
13:37 41.21 41.21 41.20 41.20 1.8K
13:38 41.20 41.20 41.20 41.20 0.4K
13:39 41.20 41.20 41.20 41.20 0.2K
13:40 41.20 41.20 41.20 41.20 0.1K
13:41 41.20 41.20 41.20 41.20 0.5K
13:42 41.20 41.20 41.20 41.20 0.3K
13:43 41.20 41.20 41.20 41.20 1.0K
13:44 41.21 41.23 41.21 41.22 3.8K
13:45 41.22 41.22 41.22 41.22 1.7K
13:46 41.22 41.22 41.22 41.22 0.4K
13:47 41.22 41.23 41.22 41.23 0.3K
13:48 41.23 41.23 41.23 41.23 0.0K
13:49 41.23 41.23 41.22 41.22 2.1K
13:50 41.23 41.23 41.23 41.23 5.7K
13:51 41.22 41.22 41.22 41.22 0.3K
13:52 41.28 41.30 41.26 41.29 4.7K
13:53 41.29 41.29 41.29 41.29 0.5K
13:54 41.29 41.31 41.29 41.31 0.6K
13:55 41.31 41.31 41.31 41.31 0.7K
13:56 41.31 41.31 41.31 41.31 0.3K
13:57 41.31 41.31 41.31 41.31 0.4K
13:58 41.31 41.31 41.31 41.31 0.0K
13:59 41.31 41.31 41.31 41.31 0.2K
14:00 41.31 41.31 41.29 41.29 0.6K
14:01 41.29 41.29 41.28 41.28 2.1K
14:02 41.28 41.28 41.28 41.28 0.2K
14:03 41.28 41.30 41.25 41.30 1.8K
14:04 41.30 41.30 41.30 41.30 0.4K
14:05 41.30 41.31 41.30 41.31 0.7K
14:06 41.31 41.31 41.31 41.31 0.1K
14:07 41.31 41.31 41.29 41.29 2.1K
14:08 41.29 41.31 41.29 41.31 0.2K
14:09 41.31 41.31 41.31 41.31 0.3K
14:10 41.31 41.31 41.27 41.28 0.4K
14:11 41.28 41.28 41.28 41.28 0.1K
14:12 41.28 41.28 41.27 41.28 0.8K
14:13 41.28 41.28 41.26 41.26 1.2K
14:14 41.26 41.26 41.26 41.26 1.0K
14:15 41.26 41.28 41.25 41.27 1.5K
14:16 41.31 41.31 41.29 41.29 7.5K
14:17 41.29 41.31 41.29 41.29 9.0K
14:18 41.29 41.30 41.29 41.30 0.3K
14:19 41.32 41.32 41.31 41.31 1.9K
14:20 41.30 41.30 41.24 41.26 5.3K
14:21 41.26 41.28 41.26 41.28 1.3K
14:22 41.28 41.28 41.28 41.28 0.1K
14:23 41.28 41.28 41.26 41.26 0.2K
14:24 41.26 41.28 41.26 41.28 8.6K
14:25 41.28 41.28 41.27 41.27 1.3K
14:26 41.27 41.27 41.26 41.26 0.6K
14:27 41.27 41.29 41.27 41.29 3.3K
14:28 41.29 41.30 41.29 41.30 1.6K
14:29 41.29 41.29 41.29 41.29 2.6K
14:30 41.29 41.29 41.29 41.29 1.9K
14:31 41.29 41.31 41.29 41.31 9.9K
14:32 41.31 41.31 41.30 41.30 0.7K
14:33 41.30 41.37 41.29 41.37 4.1K
14:34 41.38 41.38 41.35 41.36 3.6K
14:35 41.35 41.37 41.35 41.37 1.3K
14:36 41.37 41.41 41.37 41.41 2.3K
14:37 41.41 41.41 41.33 41.33 1.8K
14:38 41.33 41.33 41.33 41.33 0.7K
14:39 41.33 41.37 41.33 41.37 0.8K
14:40 41.37 41.37 41.37 41.37 0.5K
14:41 41.37 41.37 41.37 41.37 0.1K
14:42 41.37 41.37 41.35 41.35 0.4K
14:43 41.35 41.35 41.35 41.35 0.8K
14:44 41.35 41.38 41.34 41.34 7.3K
14:45 41.34 41.39 41.34 41.39 2.1K
14:46 41.39 41.39 41.36 41.36 0.9K
14:47 41.35 41.35 41.35 41.35 0.4K
14:48 41.35 41.38 41.35 41.38 0.6K
14:49 41.38 41.38 41.38 41.38 2.3K
14:50 41.40 41.40 41.39 41.39 3.3K
14:51 41.39 41.39 41.39 41.39 0.4K
14:52 41.39 41.39 41.39 41.39 0.9K
14:53 41.39 41.41 41.39 41.41 0.3K
14:54 41.41 41.41 41.41 41.41 0.3K
14:55 41.41 41.41 41.41 41.41 0.0K
14:56 41.41 41.41 41.40 41.40 1.1K
14:57 41.40 41.40 41.40 41.40 0.8K
14:58 41.38 41.41 41.38 41.41 0.5K
14:59 41.41 41.41 41.38 41.39 3.0K
15:00 41.39 41.42 41.39 41.40 7.6K
15:01 41.40 41.40 41.39 41.39 2.4K
15:02 41.39 41.40 41.38 41.38 1.1K
15:03 41.38 41.40 41.38 41.40 1.0K
15:04 41.40 41.40 41.33 41.33 6.9K
15:05 41.33 41.33 41.32 41.32 1.0K
15:06 41.34 41.36 41.34 41.36 5.2K
15:07 41.35 41.35 41.35 41.35 0.7K
15:08 41.35 41.37 41.35 41.37 10.1K
15:09 41.37 41.37 41.37 41.37 1.5K
15:10 41.37 41.38 41.37 41.38 1.0K
15:11 41.38 41.38 41.37 41.38 2.1K
15:12 41.38 41.38 41.37 41.37 0.3K
15:13 41.37 41.38 41.34 41.34 1.6K
15:14 41.34 41.37 41.34 41.35 6.4K
15:15 41.35 41.35 41.35 41.35 0.3K
15:16 41.35 41.37 41.35 41.37 0.8K
15:17 41.37 41.37 41.36 41.37 1.4K
15:18 41.37 41.37 41.35 41.35 1.7K
15:19 41.35 41.35 41.35 41.35 0.6K
15:20 41.35 41.40 41.35 41.38 5.2K
15:21 41.38 41.40 41.38 41.40 2.2K
15:22 41.40 41.41 41.40 41.41 2.7K
15:23 41.41 41.41 41.41 41.41 2.6K
15:24 41.41 41.41 41.41 41.41 0.2K
15:25 41.41 41.41 41.38 41.38 1.7K
15:26 41.35 41.38 41.35 41.38 1.4K
15:27 41.38 41.38 41.36 41.36 3.1K
15:28 41.36 41.37 41.36 41.36 0.7K
15:29 41.36 41.36 41.36 41.36 0.8K
15:30 41.36 41.39 41.36 41.39 5.6K
15:31 41.39 41.40 41.39 41.40 0.9K
15:32 41.40 41.40 41.40 41.40 0.8K
15:33 41.43 41.43 41.40 41.40 4.4K
15:34 41.40 41.40 41.40 41.40 1.7K
15:35 41.40 41.45 41.40 41.44 3.8K
15:36 41.44 41.45 41.44 41.45 0.8K
15:37 41.45 41.45 41.41 41.41 1.2K
15:38 41.41 41.41 41.41 41.41 1.0K
15:39 41.39 41.40 41.39 41.40 4.1K
15:40 41.40 41.43 41.40 41.42 22.2K
15:41 41.38 41.38 41.34 41.34 6.4K
15:42 41.34 41.34 41.34 41.34 0.5K
15:43 41.34 41.37 41.34 41.37 2.5K
15:44 41.40 41.43 41.39 41.39 11.1K
15:45 41.39 41.39 41.39 41.39 0.7K
15:46 41.42 41.42 41.41 41.42 2.0K
15:47 41.42 41.47 41.42 41.47 6.7K
15:48 41.47 41.47 41.47 41.47 0.4K
15:49 41.48 41.49 41.47 41.49 6.7K
15:50 41.49 41.49 41.34 41.34 32.3K
15:51 41.34 41.35 41.34 41.35 2.2K
15:52 41.35 41.36 41.35 41.35 7.8K
15:53 41.38 41.41 41.38 41.38 15.4K
15:54 41.38 41.38 41.35 41.35 6.1K
15:55 41.35 41.35 41.32 41.32 12.3K
15:56 41.30 41.30 41.26 41.26 12.4K
15:57 41.26 41.26 41.16 41.16 20.5K
15:58 41.16 41.18 41.12 41.18 23.3K
15:59 41.18 41.20 41.17 41.17 16.9K
16:00 41.20 41.30 41.20 41.28 2,160.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available