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 40.71 41.30 40.62 40.79 9.4K
09:32 40.79 40.79 40.61 40.61 0.2K
09:33 40.78 40.78 40.61 40.77 5.4K
09:34 40.66 40.66 40.66 40.66 1.0K
09:35 40.77 40.77 40.66 40.70 1.8K
09:36 40.68 40.70 40.67 40.67 2.7K
09:37 40.70 40.89 40.70 40.89 6.1K
09:38 40.83 40.92 40.83 40.92 0.4K
09:39 40.89 40.89 40.89 40.89 0.8K
09:40 40.89 40.90 40.84 40.84 2.9K
09:41 40.92 40.92 40.85 40.85 1.3K
09:42 40.85 40.94 40.85 40.94 1.3K
09:43 40.94 40.94 40.94 40.94 0.1K
09:44 40.84 40.84 40.84 40.84 0.8K
09:45 40.84 40.84 40.83 40.83 1.1K
09:46 40.83 40.88 40.83 40.88 0.3K
09:47 40.88 41.01 40.88 41.01 3.9K
09:48 41.01 41.01 40.99 40.99 0.4K
09:49 40.99 41.25 40.99 41.25 1.0K
09:50 41.10 41.13 41.10 41.11 1.8K
09:51 41.11 41.11 41.08 41.08 0.3K
09:52 41.08 41.08 41.08 41.08 0.6K
09:53 41.08 41.08 41.06 41.06 0.4K
09:54 41.06 41.06 41.05 41.05 0.4K
09:55 41.05 41.19 41.05 41.11 2.8K
09:56 41.11 41.11 41.09 41.09 0.2K
09:57 41.09 41.18 41.09 41.18 8.8K
09:58 41.18 41.18 41.18 41.18 0.8K
09:59 41.20 41.28 41.20 41.28 2.2K
10:00 41.28 41.32 41.28 41.31 1.3K
10:01 41.31 41.32 41.26 41.32 3.8K
10:02 41.31 41.31 41.29 41.30 0.9K
10:03 41.30 41.30 41.28 41.28 0.7K
10:04 41.28 41.32 41.28 41.32 3.6K
10:05 41.32 41.32 41.23 41.23 3.7K
10:06 41.24 41.25 41.24 41.25 1.8K
10:07 41.31 41.31 41.22 41.24 1.5K
10:08 41.24 41.42 41.24 41.42 5.3K
10:09 41.42 41.42 41.40 41.40 0.2K
10:10 41.36 41.36 41.35 41.35 0.3K
10:11 41.35 41.44 41.35 41.44 1.3K
10:12 41.43 41.43 41.40 41.40 0.8K
10:13 41.43 41.43 41.36 41.36 3.4K
10:14 41.36 41.36 41.36 41.36 4.3K
10:15 41.36 41.42 41.36 41.42 1.9K
10:16 41.49 41.49 41.46 41.46 2.0K
10:17 41.48 41.52 41.48 41.52 1.7K
10:18 41.50 41.53 41.50 41.53 1.4K
10:19 41.53 41.53 41.53 41.53 0.2K
10:20 41.53 41.61 41.51 41.61 3.8K
10:21 41.62 41.62 41.59 41.59 2.4K
10:22 41.60 41.62 41.60 41.62 2.1K
10:23 41.62 41.62 41.62 41.62 0.2K
10:24 41.62 41.62 41.58 41.59 0.8K
10:25 41.58 41.63 41.58 41.63 2.3K
10:26 41.63 41.63 41.54 41.54 2.1K
10:27 41.54 41.54 41.54 41.54 0.1K
10:28 41.54 41.55 41.53 41.55 0.7K
10:29 41.52 41.52 41.46 41.46 2.0K
10:30 41.46 41.46 41.42 41.42 0.4K
10:31 41.42 41.45 41.42 41.45 0.4K
10:32 41.45 41.52 41.45 41.52 2.5K
10:33 41.52 41.56 41.52 41.56 0.9K
10:34 41.56 41.56 41.52 41.52 0.2K
10:35 41.52 41.54 41.50 41.50 1.1K
10:36 41.50 41.50 41.50 41.50 0.3K
10:37 41.56 41.56 41.56 41.56 1.4K
10:38 41.56 41.56 41.51 41.54 1.4K
10:39 41.54 41.65 41.54 41.65 2.9K
10:40 41.63 41.63 41.60 41.60 1.9K
10:41 41.63 41.63 41.60 41.60 0.8K
10:42 41.57 41.60 41.57 41.60 0.7K
10:43 41.60 41.60 41.54 41.54 2.9K
10:44 41.53 41.56 41.53 41.56 2.2K
10:45 41.56 41.56 41.56 41.56 0.6K
10:46 41.56 41.57 41.56 41.57 0.6K
10:47 41.57 41.57 41.57 41.57 0.5K
10:48 41.57 41.57 41.56 41.56 0.2K
10:49 41.58 41.58 41.56 41.56 0.3K
10:50 41.56 41.56 41.56 41.56 0.8K
10:51 41.56 41.65 41.56 41.65 1.1K
10:52 41.68 41.68 41.67 41.67 0.3K
10:53 41.67 41.70 41.67 41.68 7.7K
10:54 41.68 41.68 41.68 41.68 0.6K
10:55 41.65 41.70 41.65 41.70 3.4K
10:56 41.70 41.75 41.70 41.75 2.2K
10:57 41.76 41.78 41.73 41.73 2.5K
10:58 41.73 41.73 41.70 41.70 1.3K
10:59 41.70 41.70 41.69 41.69 0.4K
11:00 41.69 41.69 41.66 41.66 1.1K
11:01 41.66 41.69 41.60 41.69 2.8K
11:02 41.69 41.69 41.69 41.69 0.2K
11:03 41.69 41.73 41.69 41.71 0.6K
11:04 41.71 41.71 41.69 41.69 0.7K
11:05 41.69 41.73 41.69 41.73 0.7K
11:06 41.72 41.76 41.72 41.76 1.8K
11:07 41.76 41.79 41.76 41.79 1.4K
11:08 41.82 41.82 41.79 41.81 2.2K
11:09 41.81 41.82 41.81 41.81 0.4K
11:10 41.82 41.82 41.79 41.82 0.5K
11:11 41.82 41.83 41.79 41.79 3.4K
11:12 41.79 41.79 41.79 41.79 0.2K
11:13 41.78 41.80 41.78 41.80 0.7K
11:14 41.80 41.80 41.79 41.79 0.4K
11:15 41.77 41.80 41.77 41.80 1.9K
11:16 41.82 41.84 41.81 41.81 1.6K
11:17 41.81 41.82 41.80 41.80 0.6K
11:18 41.80 41.80 41.79 41.79 0.7K
11:19 41.79 41.79 41.79 41.79 0.4K
11:20 41.78 41.78 41.76 41.76 1.0K
11:21 41.75 41.80 41.71 41.80 4.4K
11:22 41.80 41.80 41.77 41.77 0.7K
11:23 41.77 41.80 41.77 41.80 0.3K
11:24 41.80 41.80 41.77 41.78 3.5K
11:25 41.78 41.81 41.78 41.81 0.3K
11:26 41.81 41.81 41.74 41.76 1.2K
11:27 41.76 41.76 41.65 41.65 1.8K
11:28 41.65 41.65 41.65 41.65 0.1K
11:29 41.65 41.77 41.65 41.77 1.3K
11:30 41.77 41.77 41.77 41.77 0.8K
11:31 41.77 41.77 41.73 41.73 1.3K
11:32 41.75 41.75 41.72 41.72 0.4K
11:33 41.75 41.77 41.75 41.77 1.4K
11:34 41.78 41.78 41.78 41.78 0.5K
11:35 41.78 41.81 41.75 41.78 2.9K
11:36 41.78 41.78 41.78 41.78 0.9K
11:37 41.78 41.78 41.78 41.78 0.2K
11:38 41.76 41.76 41.67 41.67 1.5K
11:39 41.67 41.70 41.66 41.70 1.0K
11:40 41.70 41.70 41.70 41.70 0.7K
11:41 41.68 41.85 41.68 41.82 13.4K
11:42 41.82 41.85 41.82 41.85 6.1K
11:43 41.88 41.90 41.88 41.90 1.6K
11:44 41.92 41.92 41.81 41.92 16.9K
11:45 41.92 41.92 41.91 41.91 0.7K
11:46 41.91 41.91 41.91 41.91 0.2K
11:47 41.91 41.91 41.91 41.91 0.2K
11:48 41.91 41.93 41.91 41.93 0.1K
11:49 41.93 41.93 41.93 41.93 0.5K
11:50 41.93 41.93 41.93 41.93 0.5K
11:51 41.94 41.95 41.94 41.95 1.5K
11:52 41.95 41.95 41.92 41.92 1.3K
11:53 41.92 41.92 41.92 41.92 0.4K
11:54 41.92 41.92 41.92 41.92 0.9K
11:55 41.92 41.95 41.92 41.94 1.4K
11:56 41.94 41.94 41.94 41.94 0.9K
11:57 41.94 41.94 41.92 41.93 0.6K
11:58 41.93 41.93 41.91 41.91 0.3K
11:59 41.91 41.93 41.91 41.93 0.3K
12:00 41.91 41.92 41.90 41.92 0.7K
12:01 41.92 41.92 41.90 41.90 0.2K
12:02 41.90 41.90 41.88 41.89 2.3K
12:03 41.89 41.92 41.89 41.92 1.5K
12:04 41.92 41.92 41.92 41.92 1.7K
12:05 41.92 41.95 41.92 41.95 0.2K
12:06 41.95 41.95 41.95 41.95 0.3K
12:07 41.95 41.95 41.93 41.93 0.6K
12:08 41.93 41.93 41.88 41.88 1.1K
12:09 41.90 41.91 41.89 41.91 1.3K
12:10 41.91 41.93 41.91 41.93 0.8K
12:11 41.93 41.93 41.91 41.91 0.3K
12:12 41.91 41.91 41.91 41.91 0.5K
12:13 42.06 42.06 42.03 42.03 30.0K
12:14 42.03 42.10 42.03 42.10 6.1K
12:15 42.10 42.12 42.10 42.12 1.5K
12:16 42.12 42.15 42.12 42.13 1.4K
12:17 42.15 42.15 42.06 42.06 5.8K
12:18 42.06 42.07 42.06 42.07 0.4K
12:19 42.07 42.10 42.07 42.10 1.7K
12:20 42.11 42.11 42.08 42.08 2.7K
12:21 42.09 42.09 42.09 42.09 0.2K
12:22 42.09 42.09 42.07 42.07 0.9K
12:23 42.07 42.10 42.07 42.10 1.5K
12:24 42.10 42.12 42.10 42.12 1.2K
12:25 42.12 42.13 42.12 42.13 0.8K
12:26 42.13 42.14 42.12 42.12 2.1K
12:27 42.12 42.17 42.11 42.17 3.4K
12:28 42.20 42.20 42.20 42.20 0.5K
12:29 42.18 42.20 42.18 42.20 0.8K
12:30 42.26 42.27 42.26 42.27 4.8K
12:31 42.27 42.27 42.18 42.18 4.2K
12:32 42.19 42.21 42.19 42.21 1.9K
12:33 42.24 42.24 42.24 42.24 0.7K
12:34 42.25 42.27 42.25 42.25 3.4K
12:35 42.25 42.30 42.25 42.30 3.4K
12:36 42.30 42.33 42.27 42.33 1.8K
12:37 42.37 42.39 42.37 42.37 15.7K
12:38 42.37 42.37 42.32 42.33 3.9K
12:39 42.33 42.35 42.33 42.35 1.4K
12:40 42.38 42.42 42.38 42.41 7.5K
12:41 42.41 42.41 42.38 42.40 0.9K
12:42 42.40 42.40 42.40 42.40 0.7K
12:43 42.40 42.57 42.40 42.57 12.6K
12:44 42.56 42.56 42.56 42.56 0.5K
12:45 42.56 42.63 42.56 42.60 4.4K
12:46 42.60 42.60 42.60 42.60 2.8K
12:47 42.63 42.66 42.63 42.64 3.8K
12:48 42.66 42.66 42.66 42.66 0.7K
12:49 42.66 42.66 42.66 42.66 0.6K
12:50 42.66 42.68 42.66 42.68 0.3K
12:51 42.65 42.65 42.57 42.59 7.7K
12:52 42.58 42.63 42.58 42.63 2.0K
12:53 42.63 42.63 42.61 42.61 0.1K
12:54 42.64 42.65 42.64 42.64 3.1K
12:55 42.64 42.67 42.63 42.63 3.7K
12:56 42.63 42.63 42.63 42.63 0.1K
12:57 42.66 42.66 42.66 42.66 0.2K
12:58 42.65 42.65 42.63 42.63 0.8K
12:59 42.63 42.77 42.63 42.77 7.0K
13:00 42.72 42.73 42.72 42.73 1.8K
13:01 42.73 42.73 42.73 42.73 0.4K
13:02 42.73 42.73 42.70 42.70 1.5K
13:03 42.70 42.74 42.70 42.70 2.9K
13:04 42.70 42.75 42.70 42.75 0.9K
13:05 42.75 42.77 42.75 42.76 1.5K
13:06 42.76 42.76 42.67 42.67 2.6K
13:07 42.66 42.66 42.65 42.65 0.9K
13:08 42.65 42.65 42.60 42.60 2.3K
13:09 42.60 42.62 42.60 42.62 1.0K
13:10 42.62 42.62 42.60 42.60 1.3K
13:11 42.60 42.61 42.54 42.54 2.0K
13:12 42.54 42.57 42.54 42.57 2.5K
13:13 42.57 42.57 42.57 42.57 0.1K
13:14 42.58 42.58 42.56 42.56 0.6K
13:15 42.55 42.56 42.54 42.54 8.3K
13:16 42.54 42.54 42.54 42.54 1.2K
13:17 42.54 42.58 42.54 42.58 2.2K
13:18 42.58 42.61 42.58 42.58 3.3K
13:19 42.58 42.58 42.58 42.58 0.2K
13:20 42.58 42.62 42.58 42.62 1.4K
13:21 42.61 42.61 42.56 42.56 2.9K
13:22 42.56 42.56 42.52 42.56 1.7K
13:23 42.56 42.56 42.54 42.54 1.5K
13:24 42.56 42.56 42.53 42.53 0.7K
13:25 42.53 42.59 42.53 42.59 12.4K
13:26 42.59 42.61 42.59 42.61 1.1K
13:27 42.60 42.62 42.60 42.61 3.3K
13:28 42.61 42.64 42.61 42.64 2.0K
13:29 42.64 42.65 42.64 42.65 0.7K
13:30 42.66 42.67 42.65 42.65 1.0K
13:31 42.65 42.65 42.65 42.65 0.4K
13:32 42.65 42.65 42.65 42.65 5.6K
13:33 42.65 42.65 42.65 42.65 0.1K
13:34 42.67 42.71 42.66 42.66 7.6K
13:35 42.65 42.67 42.65 42.67 0.7K
13:36 42.67 42.67 42.61 42.64 2.4K
13:37 42.62 42.64 42.62 42.63 2.0K
13:38 42.65 42.69 42.65 42.69 2.7K
13:39 42.65 42.66 42.65 42.66 1.4K
13:40 42.66 42.66 42.58 42.60 2.5K
13:41 42.60 42.61 42.59 42.61 3.5K
13:42 42.61 42.61 42.57 42.59 3.2K
13:43 42.59 42.60 42.59 42.60 6.5K
13:44 42.60 42.60 42.58 42.59 3.3K
13:45 42.59 42.59 42.57 42.57 0.2K
13:46 42.57 42.60 42.57 42.60 2.6K
13:47 42.60 42.60 42.59 42.59 0.6K
13:48 42.59 42.61 42.59 42.61 1.8K
13:49 42.62 42.62 42.59 42.59 1.0K
13:50 42.59 42.60 42.58 42.60 2.5K
13:51 42.61 42.62 42.59 42.59 1.8K
13:52 42.59 42.63 42.59 42.63 2.3K
13:53 42.63 42.63 42.63 42.63 0.2K
13:54 42.63 42.63 42.63 42.63 1.5K
13:55 42.65 42.65 42.64 42.65 3.1K
13:56 42.65 42.65 42.65 42.65 1.0K
13:57 42.65 42.66 42.65 42.66 1.2K
13:58 42.66 42.67 42.65 42.65 0.9K
13:59 42.66 42.66 42.63 42.63 3.9K
14:00 42.68 42.68 42.67 42.67 2.8K
14:01 42.69 42.69 42.64 42.64 3.0K
14:02 42.64 42.65 42.64 42.65 2.4K
14:03 42.65 42.65 42.56 42.56 2.5K
14:04 42.56 42.59 42.56 42.59 0.8K
14:05 42.58 42.58 42.58 42.58 0.6K
14:06 42.56 42.56 42.55 42.55 3.0K
14:07 42.55 42.59 42.53 42.59 17.9K
14:08 42.61 42.61 42.61 42.61 0.9K
14:09 42.57 42.57 42.55 42.57 3.2K
14:10 42.57 42.57 42.56 42.56 0.8K
14:11 42.57 42.57 42.56 42.57 2.4K
14:12 42.55 42.55 42.53 42.53 2.4K
14:13 42.53 42.53 42.46 42.46 2.3K
14:14 42.46 42.49 42.46 42.49 0.6K
14:15 42.49 42.49 42.45 42.45 1.2K
14:16 42.41 42.41 42.38 42.40 0.9K
14:17 42.37 42.37 42.32 42.32 1.0K
14:18 42.32 42.33 42.32 42.32 3.0K
14:19 42.32 42.32 42.30 42.30 3.1K
14:20 42.27 42.32 42.27 42.32 4.7K
14:21 42.32 42.32 42.32 42.32 0.4K
14:22 42.26 42.26 42.26 42.26 4.1K
14:23 42.26 42.26 42.23 42.23 0.9K
14:24 42.23 42.23 42.20 42.20 0.5K
14:25 42.20 42.20 42.20 42.20 0.2K
14:26 42.18 42.20 42.18 42.20 0.7K
14:27 42.20 42.20 42.20 42.20 0.3K
14:28 42.20 42.20 42.20 42.20 0.9K
14:29 42.20 42.20 42.20 42.20 0.5K
14:30 42.20 42.20 42.19 42.19 1.9K
14:31 42.19 42.19 42.19 42.19 0.3K
14:32 42.19 42.19 42.15 42.15 2.8K
14:33 42.15 42.15 42.15 42.15 0.7K
14:34 42.16 42.19 42.16 42.19 5.3K
14:35 42.19 42.19 42.17 42.17 0.9K
14:36 42.17 42.22 42.17 42.21 9.3K
14:37 42.21 42.22 42.17 42.22 5.2K
14:38 42.24 42.24 42.24 42.24 0.7K
14:39 42.24 42.28 42.24 42.28 2.7K
14:40 42.28 42.28 42.28 42.28 2.2K
14:41 42.28 42.29 42.27 42.28 5.4K
14:42 42.28 42.28 42.26 42.26 1.9K
14:43 42.26 42.29 42.26 42.27 4.1K
14:44 42.26 42.28 42.26 42.28 0.6K
14:45 42.28 42.28 42.28 42.28 0.5K
14:46 42.28 42.28 42.26 42.26 2.6K
14:47 42.26 42.26 42.21 42.21 1.2K
14:48 42.21 42.21 42.21 42.21 1.1K
14:49 42.21 42.21 42.20 42.20 1.5K
14:50 42.20 42.20 42.20 42.20 0.3K
14:51 42.20 42.20 42.20 42.20 0.2K
14:52 42.20 42.20 42.19 42.19 1.1K
14:53 42.19 42.19 42.16 42.16 1.5K
14:54 42.16 42.16 42.16 42.16 0.4K
14:55 42.21 42.21 42.20 42.20 8.0K
14:56 42.21 42.21 42.17 42.17 3.5K
14:57 42.17 42.17 42.17 42.17 0.8K
14:58 42.17 42.18 42.15 42.18 1.2K
14:59 42.18 42.18 42.16 42.16 1.7K
15:00 42.16 42.16 42.14 42.14 5.4K
15:01 42.13 42.15 42.13 42.14 4.9K
15:02 42.14 42.14 42.14 42.14 3.3K
15:03 42.14 42.14 42.12 42.13 2.7K
15:04 42.14 42.14 42.14 42.14 2.9K
15:05 42.14 42.15 42.14 42.15 1.3K
15:06 42.15 42.15 42.14 42.14 0.5K
15:07 42.14 42.15 42.14 42.15 1.4K
15:08 42.15 42.21 42.15 42.20 5.7K
15:09 42.20 42.20 42.20 42.20 0.5K
15:10 42.20 42.20 42.20 42.20 3.3K
15:11 42.19 42.19 42.18 42.18 5.5K
15:12 42.18 42.18 42.13 42.13 5.3K
15:13 42.13 42.14 42.12 42.14 1.1K
15:14 42.12 42.12 42.12 42.12 0.7K
15:15 42.12 42.12 42.11 42.11 1.4K
15:16 42.15 42.17 42.15 42.17 6.1K
15:17 42.15 42.15 42.15 42.15 2.1K
15:18 42.15 42.15 42.15 42.15 0.4K
15:19 42.15 42.15 42.15 42.15 1.0K
15:20 42.16 42.16 42.15 42.15 1.1K
15:21 42.15 42.16 42.15 42.15 1.4K
15:22 42.17 42.19 42.17 42.18 6.2K
15:23 42.18 42.18 42.16 42.16 1.2K
15:24 42.16 42.16 42.16 42.16 1.1K
15:25 42.16 42.17 42.16 42.17 2.2K
15:26 42.17 42.17 42.17 42.17 0.4K
15:27 42.15 42.15 42.15 42.15 1.3K
15:28 42.15 42.15 42.15 42.15 2.9K
15:29 42.15 42.18 42.15 42.18 5.7K
15:30 42.22 42.25 42.22 42.25 4.8K
15:31 42.25 42.25 42.25 42.25 0.6K
15:32 42.25 42.28 42.25 42.27 4.7K
15:33 42.31 42.31 42.29 42.29 9.7K
15:34 42.29 42.29 42.22 42.22 4.2K
15:35 42.22 42.22 42.20 42.20 2.1K
15:36 42.20 42.20 42.15 42.15 2.6K
15:37 42.13 42.15 42.13 42.15 2.5K
15:38 42.14 42.16 42.14 42.16 2.0K
15:39 42.15 42.15 42.15 42.15 1.4K
15:40 42.16 42.17 42.15 42.15 2.8K
15:41 42.15 42.19 42.15 42.19 6.6K
15:42 42.19 42.19 42.18 42.18 0.7K
15:43 42.18 42.18 42.17 42.17 3.7K
15:44 42.17 42.17 42.14 42.14 7.0K
15:45 42.17 42.19 42.17 42.18 8.1K
15:46 42.18 42.18 42.18 42.18 1.8K
15:47 42.18 42.24 42.17 42.24 6.9K
15:48 42.26 42.27 42.26 42.27 3.4K
15:49 42.29 42.35 42.28 42.35 11.2K
15:50 42.35 42.35 42.31 42.31 6.3K
15:51 42.31 42.31 42.24 42.25 6.9K
15:52 42.25 42.32 42.25 42.32 6.3K
15:53 42.32 42.40 42.32 42.37 8.2K
15:54 42.37 42.38 42.37 42.37 9.2K
15:55 42.37 42.38 42.33 42.33 12.4K
15:56 42.36 42.45 42.36 42.45 22.1K
15:57 42.45 42.51 42.44 42.51 28.8K
15:58 42.51 42.52 42.49 42.51 23.4K
15:59 42.54 42.54 42.52 42.52 26.2K
16:00 42.54 42.70 42.52 42.52 336.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available