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 42.73 42.73 42.52 42.53 13.4K
09:32 42.53 42.53 42.53 42.53 0.3K
09:33 42.53 42.53 42.53 42.53 0.1K
09:34 42.53 42.53 42.53 42.53 0.0K
09:35 42.42 42.42 42.42 42.42 0.4K
09:36 42.42 42.42 42.42 42.42 0.0K
09:37 42.42 42.42 42.42 42.42 0.0K
09:38 42.42 42.42 42.09 42.09 0.2K
09:39 42.09 42.09 42.06 42.06 0.6K
09:40 42.06 42.06 42.06 42.06 0.0K
09:41 42.06 42.08 42.06 42.08 2.5K
09:42 42.08 42.08 42.08 42.08 0.1K
09:43 42.18 42.18 42.18 42.18 0.5K
09:44 42.18 42.18 42.18 42.18 0.1K
09:45 42.18 42.20 42.18 42.20 0.1K
09:46 42.20 42.20 42.12 42.12 0.2K
09:47 42.12 42.12 42.10 42.10 1.3K
09:48 42.10 42.10 42.07 42.07 0.2K
09:49 42.15 42.15 42.06 42.06 0.3K
09:50 42.06 42.07 42.04 42.04 2.3K
09:51 42.01 42.17 42.01 42.15 8.6K
09:52 42.16 42.16 42.16 42.16 4.5K
09:53 42.16 42.16 42.15 42.15 1.0K
09:54 42.15 42.16 42.08 42.08 3.2K
09:55 42.12 42.12 42.05 42.05 1.2K
09:56 42.05 42.05 41.92 41.93 19.6K
09:57 41.95 41.95 41.88 41.88 1.0K
09:58 41.88 41.88 41.73 41.73 14.8K
09:59 41.73 41.73 41.67 41.67 0.4K
10:00 41.67 41.96 41.64 41.96 5.3K
10:01 41.96 41.96 41.93 41.93 2.6K
10:02 41.93 41.93 41.82 41.83 2.0K
10:03 41.83 41.83 41.81 41.81 0.2K
10:04 41.81 41.81 41.74 41.74 0.2K
10:05 41.74 41.89 41.74 41.87 3.9K
10:06 41.90 41.90 41.90 41.90 1.0K
10:07 41.90 41.90 41.90 41.90 0.3K
10:08 41.90 41.90 41.82 41.82 2.2K
10:09 41.82 41.84 41.82 41.84 0.6K
10:10 41.79 41.79 41.78 41.78 0.5K
10:11 41.78 41.79 41.67 41.67 3.6K
10:12 41.67 41.67 41.67 41.67 0.1K
10:13 41.67 41.67 41.67 41.67 0.3K
10:14 41.67 41.67 41.64 41.64 0.6K
10:15 41.64 41.71 41.64 41.71 1.5K
10:16 41.78 41.78 41.78 41.78 0.8K
10:17 41.78 41.83 41.78 41.83 1.4K
10:18 42.02 42.02 42.00 42.00 23.6K
10:19 42.01 42.01 42.01 42.01 5.7K
10:20 42.01 42.01 42.01 42.01 0.0K
10:21 42.01 42.01 41.98 41.98 0.8K
10:22 41.99 41.99 41.99 41.99 0.2K
10:23 41.99 42.00 41.99 42.00 0.4K
10:24 42.00 42.00 42.00 42.00 0.1K
10:25 42.00 42.00 42.00 42.00 0.1K
10:26 42.02 42.02 42.00 42.01 1.5K
10:27 42.04 42.11 42.04 42.11 2.2K
10:28 42.12 42.13 42.12 42.13 1.6K
10:29 42.13 42.15 42.13 42.15 0.6K
10:30 42.15 42.15 42.15 42.15 0.1K
10:31 42.15 42.15 42.14 42.14 0.4K
10:32 42.14 42.16 42.14 42.16 0.9K
10:33 42.16 42.16 42.13 42.13 0.2K
10:34 42.14 42.14 42.10 42.10 1.3K
10:35 42.08 42.08 42.06 42.06 2.9K
10:36 42.06 42.06 42.03 42.03 0.2K
10:37 42.03 42.03 42.03 42.03 0.7K
10:38 42.03 42.04 42.02 42.04 1.5K
10:39 42.04 42.04 41.99 41.99 0.5K
10:40 42.02 42.02 41.99 41.99 0.8K
10:41 42.01 42.01 42.01 42.01 0.4K
10:42 42.01 42.01 41.98 41.98 1.6K
10:43 41.98 41.98 41.98 41.98 0.3K
10:44 41.98 41.98 41.98 41.98 0.3K
10:45 42.10 42.18 42.10 42.18 5.8K
10:46 42.18 42.19 42.18 42.19 1.1K
10:47 42.24 42.24 42.24 42.24 0.2K
10:48 42.24 42.24 42.15 42.15 3.8K
10:49 42.15 42.15 42.15 42.15 0.8K
10:50 42.15 42.15 42.11 42.11 0.7K
10:51 42.07 42.07 42.07 42.07 0.7K
10:52 42.07 42.09 42.07 42.09 2.0K
10:53 42.09 42.09 42.09 42.09 0.1K
10:54 42.09 42.10 42.08 42.08 0.8K
10:55 42.08 42.08 42.08 42.08 0.2K
10:56 42.08 42.08 42.08 42.08 0.1K
10:57 42.08 42.10 42.08 42.10 0.2K
10:58 42.15 42.15 42.04 42.04 8.5K
10:59 42.04 42.04 42.04 42.04 0.1K
11:00 42.04 42.05 42.02 42.02 0.7K
11:01 42.02 42.04 42.02 42.04 0.2K
11:02 42.04 42.13 42.04 42.13 3.7K
11:03 42.10 42.10 42.06 42.07 4.0K
11:04 42.07 42.07 42.07 42.07 0.1K
11:05 42.07 42.07 42.05 42.05 0.3K
11:06 42.05 42.07 42.05 42.07 2.2K
11:07 42.07 42.09 42.07 42.09 0.4K
11:08 42.09 42.10 42.09 42.10 0.6K
11:09 42.10 42.10 42.10 42.10 0.6K
11:10 42.10 42.10 42.06 42.06 2.1K
11:11 42.04 42.05 42.04 42.05 1.4K
11:12 42.05 42.05 42.05 42.05 0.2K
11:13 42.08 42.12 42.08 42.12 11.0K
11:14 42.12 42.12 42.12 42.12 0.1K
11:15 42.12 42.16 42.12 42.16 2.1K
11:16 42.20 42.20 42.20 42.20 0.6K
11:17 42.20 42.21 42.20 42.21 0.9K
11:18 42.21 42.21 42.21 42.21 0.1K
11:19 42.21 42.21 42.18 42.18 1.7K
11:20 42.18 42.18 42.18 42.18 0.0K
11:21 42.18 42.21 42.18 42.21 0.6K
11:22 42.21 42.21 42.21 42.21 0.1K
11:23 42.21 42.21 42.21 42.21 0.1K
11:24 42.21 42.21 42.21 42.21 0.5K
11:25 42.21 42.21 42.21 42.21 0.5K
11:26 42.21 42.21 42.21 42.21 0.8K
11:27 42.21 42.21 42.21 42.21 0.2K
11:28 42.21 42.25 42.21 42.23 4.7K
11:29 42.23 42.23 42.23 42.23 0.0K
11:30 42.23 42.23 42.23 42.23 0.3K
11:31 42.24 42.24 42.24 42.24 0.9K
11:32 42.24 42.24 42.24 42.24 0.1K
11:33 42.27 42.27 42.27 42.27 2.6K
11:34 42.27 42.27 42.27 42.27 1.7K
11:35 42.27 42.30 42.27 42.30 1.2K
11:36 42.30 42.30 42.30 42.30 0.1K
11:37 42.28 42.28 42.28 42.28 0.5K
11:38 42.28 42.28 42.28 42.28 0.1K
11:39 42.28 42.28 42.28 42.28 0.8K
11:40 42.28 42.28 42.26 42.27 1.9K
11:41 42.27 42.27 42.27 42.27 0.3K
11:42 42.42 42.42 42.42 42.42 13.2K
11:43 42.42 42.42 42.42 42.42 0.0K
11:44 42.42 42.42 42.35 42.35 1.2K
11:45 42.35 42.35 42.28 42.28 0.9K
11:46 42.28 42.28 42.28 42.28 0.2K
11:47 42.28 42.40 42.28 42.40 2.6K
11:48 42.40 42.40 42.40 42.40 0.0K
11:49 42.40 42.40 42.40 42.40 0.3K
11:50 42.40 42.40 42.39 42.39 0.3K
11:51 42.39 42.39 42.39 42.39 0.0K
11:52 42.39 42.39 42.36 42.36 0.3K
11:53 42.36 42.38 42.36 42.38 0.5K
11:54 42.38 42.41 42.38 42.41 2.0K
11:55 42.41 42.43 42.41 42.43 2.4K
11:56 42.43 42.43 42.41 42.41 0.1K
11:57 42.36 42.36 42.36 42.36 5.0K
11:58 42.36 42.37 42.34 42.34 2.6K
11:59 42.34 42.34 42.34 42.34 0.1K
12:00 42.34 42.34 42.34 42.34 0.3K
12:01 42.34 42.34 42.31 42.31 0.2K
12:02 42.36 42.36 42.33 42.33 11.6K
12:03 42.34 42.34 42.32 42.32 15.1K
12:04 42.32 42.32 42.32 42.32 0.1K
12:05 42.33 42.33 42.33 42.33 1.3K
12:06 42.33 42.33 42.30 42.30 1.0K
12:07 42.32 42.32 42.30 42.30 0.5K
12:08 42.32 42.33 42.32 42.33 1.5K
12:09 42.33 42.36 42.33 42.36 2.1K
12:10 42.36 42.37 42.36 42.36 1.2K
12:11 42.36 42.36 42.36 42.36 0.3K
12:12 42.36 42.36 42.36 42.36 0.1K
12:13 42.36 42.36 42.36 42.36 0.3K
12:14 42.36 42.36 42.35 42.35 0.4K
12:15 42.35 42.35 42.35 42.35 0.0K
12:16 42.35 42.35 42.35 42.35 0.1K
12:17 42.35 42.35 42.35 42.35 0.1K
12:18 42.36 42.36 42.31 42.35 21.4K
12:19 42.35 42.35 42.35 42.35 0.0K
12:20 42.32 42.32 42.32 42.32 0.5K
12:21 42.32 42.32 42.32 42.32 0.1K
12:22 42.32 42.32 42.30 42.30 1.2K
12:23 42.32 42.34 42.31 42.31 5.5K
12:24 42.32 42.32 42.30 42.32 0.6K
12:25 42.32 42.32 42.29 42.29 1.1K
12:26 42.29 42.34 42.29 42.34 2.5K
12:27 42.34 42.34 42.32 42.32 0.3K
12:28 42.32 42.32 42.32 42.32 0.5K
12:29 42.32 42.34 42.32 42.34 1.3K
12:30 42.34 42.34 42.33 42.33 4.5K
12:31 42.33 42.33 42.33 42.33 4.5K
12:32 42.33 42.33 42.33 42.33 1.5K
12:33 42.33 42.34 42.33 42.34 12.8K
12:34 42.35 42.35 42.35 42.35 1.0K
12:35 42.35 42.39 42.35 42.39 1.9K
12:36 42.39 42.39 42.39 42.39 0.1K
12:37 42.39 42.39 42.39 42.39 0.4K
12:38 42.35 42.37 42.35 42.37 0.7K
12:39 42.44 42.44 42.44 42.44 5.2K
12:40 42.44 42.47 42.44 42.47 1.7K
12:41 42.47 42.48 42.47 42.48 0.6K
12:42 42.48 42.48 42.48 42.48 0.2K
12:43 42.48 42.48 42.48 42.48 0.2K
12:44 42.48 42.51 42.48 42.51 4.3K
12:45 42.51 42.53 42.51 42.53 0.4K
12:46 42.50 42.50 42.50 42.50 30.9K
12:47 42.50 42.53 42.50 42.53 0.2K
12:48 42.53 42.53 42.53 42.53 0.7K
12:49 42.53 42.53 42.53 42.53 0.4K
12:50 42.53 42.54 42.50 42.51 7.3K
12:51 42.51 42.51 42.51 42.51 0.3K
12:52 42.49 42.49 42.49 42.49 6.6K
12:53 42.49 42.51 42.48 42.48 1.8K
12:54 42.48 42.50 42.48 42.50 0.7K
12:55 42.50 42.50 42.44 42.49 3.4K
12:56 42.50 42.50 42.50 42.50 6.5K
12:57 42.50 42.50 42.49 42.49 1.5K
12:58 42.49 42.50 42.49 42.50 1.6K
12:59 42.49 42.51 42.49 42.50 6.1K
13:00 42.50 42.50 42.41 42.41 2.3K
13:01 42.41 42.45 42.37 42.37 0.3K
13:02 42.37 42.37 42.37 42.37 0.2K
13:03 42.40 42.40 42.40 42.40 1.3K
13:04 42.40 42.42 42.40 42.42 5.0K
13:05 42.43 42.43 42.42 42.42 0.3K
13:06 42.41 42.41 42.34 42.35 6.5K
13:07 42.35 42.35 42.35 42.35 0.6K
13:08 42.35 42.35 42.35 42.35 0.3K
13:09 42.35 42.35 42.35 42.35 0.2K
13:10 42.35 42.37 42.35 42.37 2.9K
13:11 42.37 42.37 42.37 42.37 0.3K
13:12 42.35 42.37 42.35 42.37 1.7K
13:13 42.37 42.37 42.37 42.37 0.1K
13:14 42.37 42.37 42.34 42.34 0.2K
13:15 42.35 42.35 42.35 42.35 0.9K
13:16 42.35 42.35 42.35 42.35 0.1K
13:17 42.40 42.45 42.40 42.45 4.6K
13:18 42.45 42.45 42.45 42.45 0.2K
13:19 42.45 42.45 42.45 42.45 1.7K
13:20 42.45 42.46 42.45 42.46 0.2K
13:21 42.46 42.46 42.46 42.46 0.1K
13:22 42.46 42.49 42.46 42.49 2.2K
13:23 42.49 42.49 42.46 42.46 1.3K
13:24 42.46 42.46 42.46 42.46 0.0K
13:25 42.46 42.46 42.46 42.46 0.1K
13:26 42.46 42.46 42.45 42.45 4.3K
13:27 42.45 42.45 42.40 42.40 4.2K
13:28 42.40 42.41 42.40 42.41 1.6K
13:29 42.41 42.43 42.41 42.43 0.9K
13:30 42.43 42.43 42.42 42.43 0.5K
13:31 42.43 42.44 42.42 42.42 1.1K
13:32 42.42 42.42 42.42 42.42 0.6K
13:33 42.42 42.42 42.42 42.42 0.0K
13:34 42.42 42.44 42.42 42.44 0.6K
13:35 42.40 42.41 42.40 42.41 1.8K
13:36 42.41 42.42 42.41 42.42 1.9K
13:37 42.42 42.42 42.42 42.42 1.2K
13:38 42.42 42.42 42.36 42.36 3.8K
13:39 42.35 42.35 42.35 42.35 0.4K
13:40 42.35 42.46 42.35 42.46 6.6K
13:41 42.46 42.46 42.45 42.45 0.5K
13:42 42.45 42.45 42.42 42.42 0.7K
13:43 42.42 42.45 42.42 42.45 0.5K
13:44 42.45 42.45 42.45 42.45 5.6K
13:45 42.45 42.45 42.45 42.45 0.1K
13:46 42.46 42.46 42.46 42.46 0.2K
13:47 42.46 42.46 42.44 42.44 1.2K
13:48 42.44 42.44 42.43 42.44 2.4K
13:49 42.45 42.45 42.45 42.45 1.7K
13:50 42.40 42.40 42.40 42.40 0.2K
13:51 42.40 42.43 42.40 42.43 0.4K
13:52 42.43 42.43 42.40 42.40 0.2K
13:53 42.40 42.45 42.40 42.45 2.3K
13:54 42.44 42.44 42.44 42.44 0.5K
13:55 42.44 42.45 42.44 42.45 3.5K
13:56 42.39 42.39 42.39 42.39 0.7K
13:57 42.41 42.41 42.39 42.39 2.6K
13:58 42.39 42.39 42.37 42.37 11.6K
13:59 42.36 42.39 42.36 42.38 1.4K
14:00 42.38 42.41 42.38 42.41 0.2K
14:01 42.41 42.42 42.41 42.42 2.7K
14:02 42.40 42.40 42.40 42.40 1.8K
14:03 42.40 42.40 42.40 42.40 0.3K
14:04 42.40 42.40 42.40 42.40 1.0K
14:05 42.40 42.40 42.40 42.40 0.4K
14:06 42.40 42.40 42.40 42.40 0.6K
14:07 42.42 42.45 42.42 42.45 6.6K
14:08 42.45 42.45 42.40 42.40 26.3K
14:09 42.40 42.45 42.40 42.45 21.5K
14:10 42.44 42.44 42.40 42.40 1.4K
14:11 42.36 42.36 42.34 42.34 3.0K
14:12 42.34 42.34 42.31 42.31 1.1K
14:13 42.31 42.31 42.31 42.31 0.1K
14:14 42.31 42.31 42.24 42.24 1.9K
14:15 42.24 42.24 42.19 42.19 0.5K
14:16 42.18 42.18 42.17 42.17 0.9K
14:17 42.17 42.19 42.16 42.17 3.0K
14:18 42.17 42.18 42.17 42.18 0.4K
14:19 42.18 42.20 42.18 42.20 2.6K
14:20 42.20 42.20 42.20 42.20 0.2K
14:21 42.21 42.25 42.21 42.25 6.0K
14:22 42.25 42.25 42.23 42.23 0.8K
14:23 42.23 42.23 42.19 42.19 3.0K
14:24 42.19 42.19 42.18 42.18 0.3K
14:25 42.18 42.18 42.17 42.17 1.0K
14:26 42.17 42.17 42.12 42.13 1.4K
14:27 42.13 42.13 42.13 42.13 0.1K
14:28 42.13 42.16 42.13 42.16 1.7K
14:29 42.16 42.20 42.16 42.20 1.7K
14:30 42.20 42.20 42.19 42.19 1.6K
14:31 42.19 42.19 42.19 42.19 0.2K
14:32 42.19 42.19 42.19 42.19 2.2K
14:33 42.19 42.22 42.19 42.22 1.3K
14:34 42.21 42.21 42.21 42.21 1.0K
14:35 42.21 42.21 42.20 42.20 0.5K
14:36 42.20 42.20 42.20 42.20 1.0K
14:37 42.20 42.20 42.19 42.19 6.2K
14:38 42.19 42.19 42.19 42.19 0.3K
14:39 42.19 42.20 42.19 42.20 0.3K
14:40 42.20 42.24 42.20 42.24 5.2K
14:41 42.24 42.25 42.24 42.25 0.2K
14:42 42.25 42.25 42.25 42.25 0.4K
14:43 42.25 42.25 42.25 42.25 0.2K
14:44 42.25 42.27 42.24 42.27 3.2K
14:45 42.27 42.27 42.27 42.27 0.5K
14:46 42.27 42.33 42.27 42.33 2.0K
14:47 42.33 42.35 42.33 42.35 1.2K
14:48 42.35 42.35 42.35 42.35 2.3K
14:49 42.35 42.35 42.35 42.35 0.1K
14:50 42.35 42.35 42.34 42.34 1.2K
14:51 42.34 42.37 42.34 42.37 1.4K
14:52 42.37 42.37 42.36 42.36 0.3K
14:53 42.36 42.36 42.33 42.33 0.6K
14:54 42.33 42.33 42.29 42.29 1.0K
14:55 42.27 42.27 42.27 42.27 1.4K
14:56 42.27 42.27 42.27 42.27 0.1K
14:57 42.27 42.27 42.27 42.27 0.7K
14:58 42.27 42.27 42.21 42.21 0.7K
14:59 42.21 42.21 42.21 42.21 0.5K
15:00 42.21 42.21 42.15 42.15 0.9K
15:01 42.18 42.19 42.18 42.19 2.4K
15:02 42.20 42.20 42.20 42.20 0.8K
15:03 42.20 42.23 42.20 42.22 1.2K
15:04 42.22 42.22 42.20 42.21 2.3K
15:05 42.20 42.20 42.20 42.20 1.1K
15:06 42.20 42.20 42.18 42.18 1.2K
15:07 42.18 42.18 42.18 42.18 0.3K
15:08 42.18 42.21 42.18 42.21 3.7K
15:09 42.21 42.21 42.20 42.20 5.0K
15:10 42.20 42.20 42.20 42.20 0.4K
15:11 42.20 42.20 42.20 42.20 0.7K
15:12 42.20 42.20 42.20 42.20 0.7K
15:13 42.22 42.25 42.22 42.25 4.5K
15:14 42.25 42.25 42.24 42.24 0.3K
15:15 42.24 42.24 42.24 42.24 0.8K
15:16 42.24 42.26 42.24 42.26 0.7K
15:17 42.26 42.26 42.25 42.25 1.1K
15:18 42.25 42.26 42.25 42.26 0.3K
15:19 42.26 42.26 42.26 42.26 0.2K
15:20 42.26 42.26 42.20 42.20 4.3K
15:21 42.20 42.21 42.20 42.21 1.4K
15:22 42.21 42.22 42.21 42.22 1.8K
15:23 42.22 42.22 42.22 42.22 0.2K
15:24 42.22 42.27 42.22 42.27 5.3K
15:25 42.27 42.27 42.27 42.27 2.1K
15:26 42.28 42.30 42.28 42.30 2.0K
15:27 42.30 42.30 42.30 42.30 0.9K
15:28 42.31 42.32 42.31 42.32 3.1K
15:29 42.32 42.33 42.32 42.32 1.7K
15:30 42.32 42.32 42.31 42.31 3.6K
15:31 42.31 42.33 42.30 42.30 2.3K
15:32 42.30 42.30 42.30 42.30 1.2K
15:33 42.29 42.29 42.27 42.27 8.2K
15:34 42.26 42.26 42.25 42.25 1.3K
15:35 42.24 42.24 42.21 42.21 5.7K
15:36 42.21 42.23 42.20 42.20 2.4K
15:37 42.22 42.22 42.21 42.21 1.7K
15:38 42.21 42.21 42.21 42.21 0.6K
15:39 42.21 42.22 42.21 42.22 2.8K
15:40 42.22 42.25 42.22 42.25 4.3K
15:41 42.25 42.25 42.24 42.24 2.6K
15:42 42.24 42.24 42.20 42.20 1.6K
15:43 42.20 42.21 42.20 42.21 1.9K
15:44 42.21 42.21 42.19 42.19 2.0K
15:45 42.19 42.21 42.19 42.21 4.7K
15:46 42.21 42.22 42.20 42.22 6.7K
15:47 42.22 42.25 42.22 42.25 5.3K
15:48 42.25 42.26 42.25 42.26 4.2K
15:49 42.26 42.26 42.26 42.26 2.3K
15:50 42.26 42.26 42.26 42.26 0.6K
15:51 42.29 42.31 42.29 42.31 10.8K
15:52 42.31 42.34 42.31 42.34 11.8K
15:53 42.33 42.33 42.31 42.32 16.9K
15:54 42.35 42.36 42.34 42.34 7.8K
15:55 42.34 42.35 42.26 42.26 9.5K
15:56 42.19 42.20 42.14 42.17 29.0K
15:57 42.18 42.19 42.17 42.17 16.9K
15:58 42.17 42.17 42.14 42.15 16.7K
15:59 42.15 42.28 42.15 42.26 48.2K
16:00 42.25 42.30 42.25 42.25 504.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available