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 41.18 41.55 41.14 41.14 6.8K
09:32 41.14 41.14 41.14 41.14 0.1K
09:33 41.24 41.24 41.13 41.13 4.5K
09:34 41.11 41.11 41.11 41.11 0.7K
09:35 41.11 41.16 41.06 41.06 1.1K
09:36 41.06 41.06 41.06 41.06 0.1K
09:37 41.06 41.06 41.05 41.05 0.2K
09:38 40.96 40.96 40.96 40.96 0.4K
09:39 40.82 40.82 40.82 40.82 0.5K
09:40 40.70 40.70 40.70 40.70 0.1K
09:41 40.80 40.80 40.80 40.80 0.1K
09:42 40.80 40.90 40.80 40.90 2.1K
09:43 40.90 40.90 40.90 40.90 0.1K
09:44 40.90 40.90 40.90 40.90 0.0K
09:45 40.91 40.91 40.91 40.91 0.1K
09:46 40.91 40.91 40.91 40.91 0.3K
09:47 40.91 40.91 40.91 40.91 0.1K
09:48 40.87 40.87 40.87 40.87 0.5K
09:49 40.87 40.89 40.87 40.89 0.4K
09:50 40.89 40.94 40.89 40.94 0.3K
09:51 40.86 40.86 40.86 40.86 0.1K
09:52 40.86 40.90 40.86 40.90 0.6K
09:53 40.90 40.90 40.90 40.90 0.1K
09:54 40.90 40.90 40.90 40.90 16.8K
09:55 40.90 40.90 40.90 40.90 0.0K
09:56 40.89 40.89 40.89 40.89 3.1K
09:57 40.89 41.02 40.89 41.02 5.1K
09:58 41.02 41.02 41.02 41.02 0.0K
09:59 41.02 41.11 41.02 41.04 0.6K
10:00 41.04 41.04 41.01 41.01 1.6K
10:01 41.01 41.17 41.01 41.17 3.0K
10:02 41.27 41.32 41.22 41.22 8.5K
10:03 41.22 41.23 41.22 41.23 0.2K
10:04 41.23 41.34 41.23 41.34 0.7K
10:05 41.34 41.35 41.28 41.28 9.7K
10:06 41.33 41.33 41.28 41.28 0.8K
10:07 41.33 41.33 41.33 41.33 1.3K
10:08 41.33 41.33 41.28 41.28 1.7K
10:09 41.34 41.34 41.34 41.34 0.2K
10:10 41.34 41.34 41.32 41.32 1.3K
10:11 41.32 41.32 41.32 41.32 0.1K
10:12 41.32 41.32 41.32 41.32 0.0K
10:13 41.32 41.32 41.32 41.32 0.1K
10:14 41.32 41.32 41.32 41.32 0.1K
10:15 41.32 41.32 41.32 41.32 0.2K
10:16 41.32 41.32 41.29 41.29 0.4K
10:17 41.29 41.29 41.29 41.29 0.3K
10:18 41.29 41.29 41.29 41.29 0.0K
10:19 41.29 41.29 41.29 41.29 0.2K
10:20 41.29 41.34 41.29 41.34 2.3K
10:21 41.34 41.40 41.34 41.40 4.1K
10:22 41.40 41.41 41.37 41.41 2.2K
10:23 41.41 41.41 41.39 41.39 1.7K
10:24 41.39 41.43 41.39 41.40 2.6K
10:25 41.40 41.41 41.40 41.41 0.6K
10:26 41.41 41.41 41.40 41.40 3.7K
10:27 41.43 41.43 41.43 41.43 0.7K
10:28 41.43 41.43 41.40 41.40 0.7K
10:29 41.40 41.45 41.40 41.45 1.4K
10:30 41.45 41.45 41.45 41.45 0.0K
10:31 41.45 41.45 41.45 41.45 0.3K
10:32 41.45 41.45 41.42 41.42 0.3K
10:33 41.42 41.42 41.42 41.42 0.0K
10:34 41.48 41.48 41.44 41.44 0.2K
10:35 41.44 41.48 41.44 41.48 0.5K
10:36 41.48 41.48 41.48 41.48 0.4K
10:37 41.48 41.49 41.45 41.49 1.6K
10:38 41.49 41.49 41.49 41.49 0.1K
10:39 41.49 41.49 41.49 41.49 0.3K
10:40 41.49 41.49 41.49 41.49 0.3K
10:41 41.49 41.53 41.47 41.53 5.1K
10:42 41.55 41.59 41.55 41.59 3.4K
10:43 41.59 41.62 41.53 41.53 6.9K
10:44 41.53 41.63 41.50 41.50 2.1K
10:45 41.50 41.59 41.50 41.59 0.6K
10:46 41.59 41.59 41.54 41.57 0.6K
10:47 41.46 41.48 41.41 41.48 1.8K
10:48 41.48 41.48 41.48 41.48 0.4K
10:49 41.48 41.48 41.48 41.48 0.1K
10:50 41.47 41.47 41.41 41.41 0.8K
10:51 41.41 41.41 41.41 41.41 0.0K
10:52 41.41 41.41 41.41 41.41 0.1K
10:53 41.41 41.41 41.41 41.41 0.2K
10:54 41.41 41.41 41.38 41.38 1.1K
10:55 41.38 41.38 41.28 41.28 0.5K
10:56 41.29 41.33 41.27 41.33 1.4K
10:57 41.33 41.38 41.33 41.38 1.3K
10:58 41.38 41.38 41.38 41.38 0.3K
10:59 41.38 41.38 41.38 41.38 0.2K
11:00 41.38 41.38 41.38 41.38 0.0K
11:01 41.36 41.45 41.36 41.43 3.9K
11:02 41.43 41.45 41.43 41.45 1.1K
11:03 41.45 41.48 41.45 41.48 1.4K
11:04 41.48 41.48 41.45 41.45 2.6K
11:05 41.45 41.45 41.45 41.45 0.2K
11:06 41.45 41.45 41.45 41.45 0.3K
11:07 41.45 41.45 41.45 41.45 0.1K
11:08 41.45 41.45 41.45 41.45 0.2K
11:09 41.45 41.50 41.45 41.50 0.2K
11:10 41.51 41.51 41.51 41.51 1.1K
11:11 41.47 41.47 41.28 41.28 5.1K
11:12 41.32 41.32 41.27 41.27 1.7K
11:13 41.19 41.19 41.13 41.13 2.8K
11:14 41.13 41.13 41.13 41.13 0.3K
11:15 41.13 41.15 41.13 41.15 1.2K
11:16 41.15 41.18 41.13 41.18 1.7K
11:17 41.17 41.20 41.17 41.17 1.4K
11:18 41.17 41.17 41.17 41.17 0.3K
11:19 41.17 41.17 41.14 41.14 1.3K
11:20 41.14 41.14 41.11 41.11 0.3K
11:21 41.14 41.14 41.14 41.14 1.5K
11:22 41.14 41.17 41.14 41.17 0.8K
11:23 41.16 41.20 41.16 41.20 2.6K
11:24 41.20 41.20 41.20 41.20 0.3K
11:25 41.22 41.22 41.20 41.20 1.2K
11:26 41.20 41.20 41.17 41.17 1.6K
11:27 41.17 41.17 41.17 41.17 0.1K
11:28 41.17 41.17 41.17 41.17 0.1K
11:29 41.17 41.17 41.14 41.14 0.5K
11:30 41.13 41.13 41.01 41.01 1.9K
11:31 41.00 41.00 40.84 40.84 4.5K
11:32 40.84 40.84 40.84 40.84 0.6K
11:33 40.87 40.89 40.85 40.89 14.6K
11:34 40.89 40.89 40.88 40.88 0.6K
11:35 40.88 40.88 40.85 40.86 2.3K
11:36 40.86 40.87 40.81 40.81 1.0K
11:37 40.81 40.86 40.81 40.86 2.3K
11:38 40.82 40.94 40.82 40.93 2.9K
11:39 40.93 40.93 40.93 40.93 0.4K
11:40 40.97 40.97 40.92 40.92 2.3K
11:41 40.95 41.00 40.94 41.00 1.1K
11:42 41.00 41.00 40.98 40.98 0.4K
11:43 41.00 41.00 41.00 41.00 0.9K
11:44 41.00 41.00 40.87 40.87 4.6K
11:45 40.87 40.90 40.87 40.90 0.4K
11:46 40.90 40.90 40.90 40.90 0.1K
11:47 40.90 40.90 40.90 40.90 0.5K
11:48 40.85 40.85 40.85 40.85 0.3K
11:49 40.85 40.85 40.85 40.85 0.1K
11:50 40.88 40.88 40.88 40.88 0.7K
11:51 40.88 40.88 40.86 40.87 0.8K
11:52 40.87 40.87 40.87 40.87 0.2K
11:53 40.90 40.90 40.90 40.90 0.3K
11:54 40.90 40.90 40.90 40.90 1.1K
11:55 40.90 40.90 40.90 40.90 0.2K
11:56 40.90 40.90 40.90 40.90 0.3K
11:57 40.90 40.90 40.89 40.89 5.4K
11:58 40.89 40.89 40.84 40.84 1.9K
11:59 40.84 40.89 40.84 40.89 0.3K
12:00 40.89 40.89 40.89 40.89 0.1K
12:01 40.89 40.89 40.89 40.89 0.9K
12:02 40.90 40.94 40.90 40.94 2.0K
12:03 40.94 40.94 40.94 40.94 0.4K
12:04 40.94 40.94 40.94 40.94 0.3K
12:05 40.94 40.94 40.94 40.94 0.3K
12:06 40.90 40.90 40.90 40.90 0.7K
12:07 40.90 40.93 40.90 40.93 0.2K
12:08 40.88 40.88 40.83 40.83 3.0K
12:09 40.83 40.87 40.83 40.87 0.5K
12:10 40.87 40.88 40.86 40.88 0.5K
12:11 40.88 40.88 40.87 40.88 1.6K
12:12 40.83 40.83 40.83 40.83 2.1K
12:13 40.83 40.83 40.83 40.83 0.2K
12:14 40.84 40.84 40.79 40.82 5.4K
12:15 40.82 40.82 40.82 40.82 0.2K
12:16 40.82 40.82 40.82 40.82 0.4K
12:17 40.82 40.82 40.82 40.82 0.4K
12:18 40.82 40.86 40.82 40.86 5.5K
12:19 40.86 40.86 40.85 40.85 2.7K
12:20 40.85 40.85 40.83 40.83 8.7K
12:21 40.85 40.85 40.85 40.85 0.6K
12:22 40.85 40.87 40.85 40.87 0.4K
12:23 40.85 40.86 40.85 40.86 0.7K
12:24 40.85 40.87 40.84 40.84 1.2K
12:25 40.87 40.87 40.84 40.86 1.1K
12:26 40.89 40.91 40.81 40.81 10.2K
12:27 40.84 40.84 40.84 40.84 0.3K
12:28 40.84 40.84 40.84 40.84 0.4K
12:29 40.82 40.82 40.82 40.82 0.9K
12:30 40.82 40.82 40.82 40.82 0.4K
12:31 40.82 40.82 40.79 40.79 1.1K
12:32 40.79 40.79 40.75 40.75 2.0K
12:33 40.74 40.74 40.74 40.74 0.8K
12:34 40.74 40.75 40.74 40.75 2.2K
12:35 40.76 40.76 40.76 40.76 2.9K
12:36 40.76 40.76 40.68 40.68 2.8K
12:37 40.68 40.71 40.64 40.65 8.1K
12:38 40.67 40.67 40.66 40.66 0.6K
12:39 40.66 40.66 40.66 40.66 0.6K
12:40 40.66 40.68 40.65 40.67 3.9K
12:41 40.67 40.68 40.67 40.68 1.1K
12:42 40.68 40.70 40.67 40.70 2.9K
12:43 40.70 40.70 40.70 40.70 0.7K
12:44 40.70 40.70 40.70 40.70 0.5K
12:45 40.70 40.73 40.70 40.73 1.9K
12:46 40.72 40.72 40.72 40.72 0.6K
12:47 40.72 40.76 40.72 40.76 1.5K
12:48 40.74 40.74 40.65 40.65 5.9K
12:49 40.66 40.69 40.66 40.69 1.0K
12:50 40.69 40.71 40.69 40.71 1.8K
12:51 40.68 40.68 40.65 40.65 3.5K
12:52 40.63 40.63 40.59 40.59 4.4K
12:53 40.59 40.60 40.59 40.60 2.0K
12:54 40.61 40.61 40.60 40.61 1.9K
12:55 40.61 40.61 40.56 40.57 5.2K
12:56 40.59 40.59 40.55 40.55 10.4K
12:57 40.56 40.57 40.56 40.57 6.8K
12:58 40.57 40.61 40.57 40.61 2.4K
12:59 40.61 40.62 40.61 40.62 2.8K
13:00 40.61 40.67 40.61 40.67 14.9K
13:01 40.64 40.64 40.63 40.63 82.2K
13:02 40.63 40.63 40.63 40.63 1.4K
13:03 40.63 40.63 40.63 40.63 9.3K
13:04 40.63 40.63 40.63 40.63 0.0K
13:05 40.63 40.63 40.63 40.63 0.0K
13:06 40.63 40.63 40.63 40.63 0.0K
13:07 40.63 40.63 40.63 40.63 0.0K
13:08 40.63 40.63 40.63 40.63 0.0K
13:09 40.63 40.63 40.63 40.63 0.0K
13:10 40.63 40.63 40.63 40.63 0.0K
13:11 40.63 40.63 40.63 40.63 0.0K
13:12 40.63 40.63 40.63 40.63 0.0K
13:13 40.63 40.63 40.63 40.63 0.0K
13:14 40.63 40.63 40.63 40.63 0.0K
13:15 40.63 40.63 40.63 40.63 0.0K
13:16 40.63 40.63 40.63 40.63 0.0K
13:17 40.63 40.63 40.63 40.63 0.0K
13:18 40.63 40.63 40.63 40.63 0.0K
13:19 40.63 40.63 40.63 40.63 0.0K
13:20 40.63 40.63 40.63 40.63 0.0K
13:21 40.63 40.63 40.63 40.63 0.0K
13:22 40.63 40.63 40.63 40.63 0.0K
13:23 40.63 40.63 40.63 40.63 0.0K
13:24 40.63 40.63 40.63 40.63 0.0K
13:25 40.63 40.63 40.63 40.63 0.0K
13:26 40.63 40.63 40.63 40.63 0.0K
13:27 40.63 40.63 40.63 40.63 0.0K
13:28 40.63 40.63 40.63 40.63 0.0K
13:29 40.63 40.63 40.63 40.63 0.0K
13:30 40.63 40.63 40.63 40.63 0.0K
13:31 40.63 40.63 40.63 40.63 0.0K
13:32 40.63 40.63 40.63 40.63 0.0K
13:33 40.63 40.63 40.63 40.63 0.0K
13:34 40.63 40.63 40.63 40.63 0.0K
13:35 40.63 40.63 40.63 40.63 0.0K
13:36 40.63 40.63 40.63 40.63 0.0K
13:37 40.63 40.63 40.63 40.63 0.0K
13:38 40.63 40.63 40.63 40.63 0.0K
13:39 40.63 40.63 40.63 40.63 0.0K
13:40 40.63 40.63 40.63 40.63 0.0K
13:41 40.63 40.63 40.63 40.63 0.0K
13:42 40.63 40.63 40.63 40.63 0.0K
13:43 40.63 40.63 40.63 40.63 0.0K
13:44 40.63 40.63 40.63 40.63 0.0K
13:45 40.63 40.63 40.63 40.63 0.0K
13:46 40.63 40.63 40.63 40.63 0.0K
13:47 40.63 40.63 40.63 40.63 0.0K
13:48 40.63 40.63 40.63 40.63 0.0K
13:49 40.63 40.63 40.63 40.63 0.0K
13:50 40.63 40.63 40.63 40.63 0.0K
13:51 40.63 40.63 40.63 40.63 0.0K
13:52 40.63 40.63 40.63 40.63 0.0K
13:53 40.63 40.63 40.63 40.63 0.0K
13:54 40.63 40.63 40.63 40.63 0.0K
13:55 40.63 40.63 40.63 40.63 0.0K
13:56 40.63 40.63 40.63 40.63 0.0K
13:57 40.63 40.63 40.63 40.63 0.0K
13:58 40.63 40.63 40.63 40.63 0.0K
13:59 40.63 40.63 40.63 40.63 0.0K
14:00 40.63 40.63 40.63 40.63 0.0K
14:01 40.63 40.63 40.63 40.63 0.0K
14:02 40.63 40.63 40.63 40.63 0.0K
14:03 40.63 40.63 40.63 40.63 0.0K
14:04 40.63 40.63 40.63 40.63 0.0K
14:05 40.63 40.63 40.63 40.63 0.0K
14:06 40.63 40.63 40.63 40.63 0.0K
14:07 40.63 40.63 40.63 40.63 0.0K
14:08 40.63 40.63 40.63 40.63 0.0K
14:09 40.63 40.63 40.63 40.63 0.0K
14:10 40.63 40.63 40.63 40.63 0.0K
14:11 40.63 40.63 40.63 40.63 0.0K
14:12 40.63 40.63 40.63 40.63 0.0K
14:13 40.63 40.63 40.63 40.63 0.0K
14:14 40.63 40.63 40.63 40.63 0.0K
14:15 40.63 40.63 40.63 40.63 0.0K
14:16 40.63 40.63 40.63 40.63 0.0K
14:17 40.63 40.63 40.63 40.63 0.0K
14:18 40.63 40.63 40.63 40.63 0.0K
14:19 40.63 40.63 40.63 40.63 0.0K
14:20 40.63 40.63 40.63 40.63 0.0K
14:21 40.63 40.63 40.63 40.63 0.0K
14:22 40.63 40.63 40.63 40.63 0.0K
14:23 40.63 40.63 40.63 40.63 0.0K
14:24 40.63 40.63 40.63 40.63 0.0K
14:25 40.63 40.63 40.63 40.63 0.0K
14:26 40.63 40.63 40.63 40.63 0.0K
14:27 40.63 40.63 40.63 40.63 0.0K
14:28 40.63 40.63 40.63 40.63 0.0K
14:29 40.63 40.63 40.63 40.63 0.0K
14:30 40.63 40.63 40.63 40.63 0.0K
14:31 40.63 40.63 40.63 40.63 0.0K
14:32 40.63 40.63 40.63 40.63 0.0K
14:33 40.63 40.63 40.63 40.63 0.0K
14:34 40.63 40.63 40.63 40.63 0.0K
14:35 40.63 40.63 40.63 40.63 0.0K
14:36 40.63 40.63 40.63 40.63 0.0K
14:37 40.63 40.63 40.63 40.63 0.0K
14:38 40.63 40.63 40.63 40.63 0.0K
14:39 40.63 40.63 40.63 40.63 0.0K
14:40 40.63 40.63 40.63 40.63 0.0K
14:41 40.63 40.63 40.63 40.63 0.0K
14:42 40.63 40.63 40.63 40.63 0.0K
14:43 40.63 40.63 40.63 40.63 0.0K
14:44 40.63 40.63 40.63 40.63 0.0K
14:45 40.63 40.63 40.63 40.63 0.0K
14:46 40.63 40.63 40.63 40.63 0.0K
14:47 40.63 40.63 40.63 40.63 0.0K
14:48 40.63 40.63 40.63 40.63 0.0K
14:49 40.63 40.63 40.63 40.63 0.0K
14:50 40.63 40.63 40.63 40.63 0.0K
14:51 40.63 40.63 40.63 40.63 0.0K
14:52 40.63 40.63 40.63 40.63 0.0K
14:53 40.63 40.63 40.63 40.63 0.0K
14:54 40.63 40.63 40.63 40.63 0.0K
14:55 40.63 40.63 40.63 40.63 0.0K
14:56 40.63 40.63 40.63 40.63 0.0K
14:57 40.63 40.63 40.63 40.63 0.0K
14:58 40.63 40.63 40.63 40.63 0.0K
14:59 40.63 40.63 40.63 40.63 0.0K
15:00 40.63 40.63 40.63 40.63 0.0K
15:01 40.63 40.63 40.63 40.63 0.0K
15:02 40.63 40.63 40.63 40.63 0.0K
15:03 40.63 40.63 40.63 40.63 0.0K
15:04 40.63 40.63 40.63 40.63 0.0K
15:05 40.63 40.63 40.63 40.63 0.0K
15:06 40.63 40.63 40.63 40.63 0.0K
15:07 40.63 40.63 40.63 40.63 0.0K
15:08 40.63 40.63 40.63 40.63 0.0K
15:09 40.63 40.63 40.63 40.63 0.0K
15:10 40.63 40.63 40.63 40.63 0.0K
15:11 40.63 40.63 40.63 40.63 0.0K
15:12 40.63 40.63 40.63 40.63 0.0K
15:13 40.63 40.63 40.63 40.63 0.0K
15:14 40.63 40.63 40.63 40.63 0.0K
15:15 40.63 40.63 40.63 40.63 0.0K
15:16 40.63 40.63 40.63 40.63 0.0K
15:17 40.63 40.63 40.63 40.63 0.0K
15:18 40.63 40.63 40.63 40.63 0.0K
15:19 40.63 40.63 40.63 40.63 0.0K
15:20 40.63 40.63 40.63 40.63 0.0K
15:21 40.63 40.63 40.63 40.63 0.0K
15:22 40.63 40.63 40.63 40.63 0.0K
15:23 40.63 40.63 40.63 40.63 0.0K
15:24 40.63 40.63 40.63 40.63 0.0K
15:25 40.63 40.63 40.63 40.63 0.0K
15:26 40.63 40.63 40.63 40.63 0.0K
15:27 40.63 40.63 40.63 40.63 0.0K
15:28 40.63 40.63 40.63 40.63 0.0K
15:29 40.63 40.63 40.63 40.63 0.0K
15:30 40.63 40.63 40.63 40.63 0.0K
15:31 40.63 40.63 40.63 40.63 0.0K
15:32 40.63 40.63 40.63 40.63 0.0K
15:33 40.63 40.63 40.63 40.63 0.0K
15:34 40.63 40.63 40.63 40.63 0.0K
15:35 40.63 40.63 40.63 40.63 0.0K
15:36 40.63 40.63 40.63 40.63 0.0K
15:37 40.63 40.63 40.63 40.63 0.0K
15:38 40.63 40.63 40.63 40.63 0.0K
15:39 40.63 40.63 40.63 40.63 0.0K
15:40 40.63 40.63 40.63 40.63 0.0K
15:41 40.63 40.63 40.63 40.63 0.0K
15:42 40.63 40.63 40.63 40.63 0.0K
15:43 40.63 40.63 40.63 40.63 0.0K
15:44 40.63 40.63 40.63 40.63 0.0K
15:45 40.63 40.63 40.63 40.63 0.0K
15:46 40.63 40.63 40.63 40.63 0.0K
15:47 40.63 40.63 40.63 40.63 0.0K
15:48 40.63 40.63 40.63 40.63 0.0K
15:49 40.63 40.63 40.63 40.63 0.0K
15:50 40.63 40.63 40.63 40.63 0.0K
15:51 40.63 40.63 40.63 40.63 0.0K
15:52 40.63 40.63 40.63 40.63 0.0K
15:53 40.63 40.63 40.63 40.63 0.0K
15:54 40.63 40.63 40.63 40.63 0.0K
15:55 40.63 40.63 40.63 40.63 0.0K
15:56 40.63 40.63 40.63 40.63 0.0K
15:57 40.63 40.63 40.63 40.63 0.0K
15:58 40.63 40.63 40.63 40.63 0.0K
15:59 40.63 40.63 40.63 40.63 0.0K
16:00 40.63 40.63 40.63 40.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available