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 42.00 42.49 40.66 41.52 8.5K
09:32 41.52 41.52 41.52 41.52 0.3K
09:33 41.52 41.52 41.52 41.52 0.3K
09:34 41.52 41.52 41.52 41.52 0.2K
09:35 41.52 41.52 41.52 41.52 0.1K
09:36 41.52 41.52 41.52 41.52 0.2K
09:37 41.52 41.52 41.52 41.52 0.0K
09:38 41.52 41.56 41.52 41.53 3.2K
09:39 41.45 41.45 41.45 41.45 0.6K
09:40 41.45 41.50 41.45 41.50 0.5K
09:41 41.50 41.53 41.50 41.53 2.4K
09:42 41.53 41.56 41.53 41.56 3.0K
09:43 41.55 41.55 41.48 41.48 1.9K
09:44 41.52 41.52 41.50 41.50 0.6K
09:45 41.50 41.50 41.50 41.50 0.1K
09:46 41.50 41.50 41.50 41.50 0.1K
09:47 41.20 41.20 41.20 41.20 0.3K
09:48 41.34 41.34 41.34 41.34 0.6K
09:49 41.34 41.34 41.23 41.23 0.2K
09:50 41.23 41.36 41.23 41.29 0.3K
09:51 41.29 41.29 41.29 41.29 1.5K
09:52 41.29 41.38 41.29 41.38 1.8K
09:53 41.38 41.41 41.38 41.41 0.2K
09:54 41.41 41.41 41.36 41.36 0.3K
09:55 41.35 41.35 41.29 41.35 0.8K
09:56 41.35 41.35 41.35 41.35 0.1K
09:57 41.35 41.35 41.29 41.35 1.2K
09:58 41.35 41.39 41.35 41.39 0.4K
09:59 41.42 41.44 41.33 41.33 2.8K
10:00 41.33 41.33 41.31 41.31 0.3K
10:01 41.31 41.31 41.31 41.31 0.1K
10:02 41.31 41.31 41.27 41.27 0.6K
10:03 41.27 41.27 41.20 41.23 0.7K
10:04 41.23 41.23 41.23 41.23 0.8K
10:05 41.23 41.28 41.23 41.27 1.4K
10:06 41.18 41.18 41.18 41.18 0.9K
10:07 41.18 41.18 41.18 41.18 0.1K
10:08 41.18 41.18 41.16 41.16 0.5K
10:09 41.15 41.18 41.15 41.18 1.6K
10:10 41.18 41.18 41.18 41.18 0.2K
10:11 41.18 41.18 41.18 41.18 0.3K
10:12 41.18 41.18 41.18 41.18 0.8K
10:13 41.18 41.18 41.10 41.12 2.3K
10:14 41.15 41.21 41.15 41.21 1.9K
10:15 41.21 41.31 41.21 41.31 0.2K
10:16 41.31 41.31 41.15 41.15 0.7K
10:17 41.15 41.27 41.15 41.27 3.4K
10:18 41.27 41.28 41.27 41.28 0.7K
10:19 41.28 41.28 41.22 41.22 0.3K
10:20 41.29 41.29 41.29 41.29 4.2K
10:21 41.29 41.29 41.29 41.29 0.2K
10:22 41.29 41.29 41.29 41.29 0.1K
10:23 41.27 41.37 41.27 41.37 2.6K
10:24 41.37 41.41 41.37 41.41 0.8K
10:25 41.45 41.45 41.31 41.31 19.9K
10:26 41.27 41.29 41.27 41.29 3.7K
10:27 41.38 41.38 41.38 41.38 1.3K
10:28 41.38 41.38 41.38 41.38 0.4K
10:29 41.38 41.43 41.37 41.37 0.5K
10:30 41.37 41.39 41.37 41.39 0.1K
10:31 41.39 41.39 41.35 41.38 1.7K
10:32 41.38 41.38 41.38 41.38 0.5K
10:33 41.38 41.38 41.27 41.27 0.7K
10:34 41.22 41.22 41.22 41.22 0.2K
10:35 41.22 41.24 41.22 41.24 0.1K
10:36 41.16 41.21 41.16 41.21 0.8K
10:37 41.21 41.21 41.16 41.16 1.5K
10:38 41.16 41.22 41.16 41.22 3.2K
10:39 41.22 41.22 41.22 41.22 0.1K
10:40 41.22 41.29 41.22 41.29 0.2K
10:41 41.40 41.40 41.40 41.40 3.5K
10:42 41.40 41.40 41.40 41.40 0.0K
10:43 41.40 41.40 41.40 41.40 0.4K
10:44 41.40 41.40 41.40 41.40 0.2K
10:45 41.40 41.40 41.40 41.40 1.1K
10:46 41.40 41.40 41.37 41.37 0.2K
10:47 41.41 41.51 41.41 41.51 7.8K
10:48 41.51 41.51 41.51 41.51 0.3K
10:49 41.51 41.51 41.41 41.41 1.7K
10:50 41.42 41.42 41.40 41.40 3.3K
10:51 41.40 41.40 41.40 41.40 0.4K
10:52 41.40 41.40 41.39 41.39 0.7K
10:53 41.39 41.39 41.25 41.25 28.2K
10:54 41.25 41.25 41.20 41.25 4.2K
10:55 41.25 41.29 41.25 41.29 2.5K
10:56 41.30 41.30 41.29 41.29 0.3K
10:57 41.29 41.29 41.29 41.29 0.1K
10:58 41.25 41.25 41.25 41.25 0.8K
10:59 41.29 41.30 41.29 41.30 2.4K
11:00 41.30 41.30 41.30 41.30 1.0K
11:01 41.30 41.30 41.30 41.30 0.3K
11:02 41.30 41.30 41.27 41.27 0.5K
11:03 41.27 41.27 41.25 41.25 5.3K
11:04 41.26 41.26 41.23 41.23 18.3K
11:05 41.22 41.23 41.22 41.23 0.8K
11:06 41.23 41.27 41.23 41.27 1.0K
11:07 41.27 41.28 41.27 41.28 1.2K
11:08 41.28 41.28 41.23 41.23 1.0K
11:09 41.23 41.25 41.23 41.23 3.6K
11:10 41.23 41.23 41.23 41.23 0.4K
11:11 41.23 41.25 41.23 41.25 0.3K
11:12 41.25 41.25 41.25 41.25 0.4K
11:13 41.25 41.25 41.22 41.22 2.2K
11:14 41.22 41.23 41.22 41.23 1.4K
11:15 41.23 41.25 41.22 41.22 1.3K
11:16 41.24 41.25 41.17 41.25 5.0K
11:17 41.25 41.25 41.25 41.25 0.2K
11:18 41.09 41.19 41.09 41.19 5.3K
11:19 41.19 41.19 41.19 41.19 0.2K
11:20 41.11 41.11 41.11 41.11 1.5K
11:21 41.11 41.14 41.11 41.13 0.4K
11:22 41.13 41.13 41.06 41.06 1.1K
11:23 41.06 41.11 41.03 41.11 2.6K
11:24 41.11 41.11 41.11 41.11 0.1K
11:25 41.11 41.11 41.11 41.11 0.0K
11:26 41.11 41.11 41.07 41.09 5.0K
11:27 41.13 41.13 41.13 41.13 0.7K
11:28 41.13 41.13 41.12 41.12 0.2K
11:29 41.11 41.12 41.10 41.10 1.5K
11:30 41.10 41.18 41.10 41.18 2.7K
11:31 41.18 41.19 41.18 41.19 0.1K
11:32 41.19 41.19 41.19 41.19 0.2K
11:33 41.19 41.19 41.19 41.19 0.0K
11:34 41.19 41.19 41.19 41.19 0.0K
11:35 41.19 41.20 41.19 41.20 2.0K
11:36 41.20 41.20 41.20 41.20 0.0K
11:37 41.20 41.24 41.19 41.24 0.7K
11:38 41.24 41.24 41.24 41.24 0.1K
11:39 41.24 41.25 41.24 41.25 0.2K
11:40 41.25 41.26 41.25 41.25 3.2K
11:41 41.25 41.26 41.25 41.25 1.2K
11:42 41.25 41.25 41.25 41.25 0.2K
11:43 41.25 41.25 41.25 41.25 0.1K
11:44 41.25 41.25 41.25 41.25 0.2K
11:45 41.26 41.26 41.24 41.24 5.5K
11:46 41.21 41.21 41.21 41.21 0.2K
11:47 41.21 41.21 41.21 41.21 0.1K
11:48 41.21 41.21 41.21 41.21 0.3K
11:49 41.21 41.21 41.21 41.21 0.1K
11:50 41.08 41.11 41.08 41.11 0.3K
11:51 41.08 41.12 41.08 41.12 0.5K
11:52 41.15 41.15 41.15 41.15 1.3K
11:53 41.12 41.12 41.12 41.12 0.5K
11:54 41.11 41.11 41.11 41.11 0.1K
11:55 41.11 41.11 41.11 41.11 0.0K
11:56 41.12 41.15 41.12 41.15 4.6K
11:57 41.15 41.15 41.12 41.12 0.4K
11:58 41.12 41.12 41.09 41.11 2.0K
11:59 41.11 41.11 41.09 41.09 0.3K
12:00 41.09 41.09 41.09 41.09 0.1K
12:01 41.09 41.09 41.09 41.09 0.0K
12:02 41.09 41.09 41.09 41.09 0.0K
12:03 41.09 41.11 41.09 41.11 0.1K
12:04 41.11 41.11 41.11 41.11 0.1K
12:05 41.11 41.11 41.10 41.10 1.9K
12:06 41.10 41.10 41.08 41.08 1.5K
12:07 41.06 41.06 41.02 41.02 0.6K
12:08 41.02 41.07 41.02 41.07 0.4K
12:09 41.07 41.08 41.07 41.08 1.1K
12:10 41.07 41.07 41.07 41.07 0.5K
12:11 41.04 41.06 41.04 41.06 1.9K
12:12 41.06 41.06 41.06 41.06 0.0K
12:13 41.04 41.04 40.99 41.01 4.8K
12:14 41.01 41.01 41.01 41.01 0.0K
12:15 41.01 41.01 41.01 41.01 0.0K
12:16 40.99 41.01 40.99 41.01 1.2K
12:17 41.01 41.01 41.01 41.01 0.2K
12:18 41.01 41.01 41.01 41.01 0.0K
12:19 41.01 41.01 41.01 41.01 0.0K
12:20 41.01 41.01 41.01 41.01 0.2K
12:21 41.01 41.02 41.01 41.02 0.9K
12:22 41.02 41.02 41.02 41.02 0.6K
12:23 41.02 41.02 40.99 40.99 1.1K
12:24 40.99 40.99 40.98 40.99 2.4K
12:25 40.99 40.99 40.98 40.98 0.9K
12:26 41.00 41.00 40.99 40.99 1.0K
12:27 40.99 40.99 40.99 40.99 0.7K
12:28 41.02 41.02 41.02 41.02 2.5K
12:29 41.02 41.02 41.02 41.02 0.1K
12:30 41.02 41.02 41.01 41.01 1.6K
12:31 41.03 41.03 40.98 41.01 0.3K
12:32 40.98 40.98 40.92 40.92 0.6K
12:33 40.92 40.97 40.92 40.97 0.1K
12:34 40.99 40.99 40.99 40.99 1.5K
12:35 41.01 41.01 40.99 40.99 1.1K
12:36 41.00 41.00 41.00 41.00 0.1K
12:37 41.00 41.00 41.00 41.00 0.0K
12:38 41.00 41.00 40.98 40.98 2.1K
12:39 40.95 40.98 40.95 40.98 0.5K
12:40 40.93 41.01 40.93 41.01 3.1K
12:41 41.01 41.01 41.01 41.01 0.0K
12:42 41.01 41.01 41.01 41.01 0.6K
12:43 41.01 41.01 41.01 41.01 0.2K
12:44 41.01 41.01 40.98 40.98 0.5K
12:45 41.00 41.00 41.00 41.00 0.3K
12:46 41.02 41.02 41.02 41.02 1.0K
12:47 40.98 40.98 40.96 40.96 1.6K
12:48 40.96 40.96 40.94 40.94 0.7K
12:49 40.94 40.94 40.94 40.94 0.0K
12:50 40.94 40.94 40.91 40.91 0.9K
12:51 40.91 40.91 40.90 40.90 1.0K
12:52 40.90 40.90 40.90 40.90 0.5K
12:53 40.91 40.91 40.90 40.90 3.0K
12:54 40.89 40.89 40.89 40.89 0.2K
12:55 40.88 40.88 40.88 40.88 2.4K
12:56 40.88 40.89 40.88 40.89 1.2K
12:57 40.89 40.89 40.89 40.89 0.0K
12:58 40.90 40.90 40.90 40.90 0.3K
12:59 40.90 40.90 40.89 40.89 0.2K
13:00 40.89 40.89 40.89 40.89 0.5K
13:01 40.89 40.93 40.89 40.93 0.2K
13:02 40.92 40.92 40.92 40.92 0.2K
13:03 40.92 40.93 40.92 40.93 0.2K
13:04 40.93 40.95 40.92 40.95 0.7K
13:05 40.95 40.95 40.95 40.95 0.4K
13:06 40.95 40.98 40.95 40.98 1.4K
13:07 40.98 40.98 40.97 40.97 2.3K
13:08 40.97 40.97 40.97 40.97 0.0K
13:09 40.97 41.03 40.97 41.02 3.9K
13:10 41.02 41.02 41.02 41.02 0.5K
13:11 41.02 41.02 41.02 41.02 0.0K
13:12 41.02 41.02 40.93 40.93 6.3K
13:13 40.93 40.93 40.93 40.93 0.1K
13:14 40.93 40.93 40.93 40.93 0.2K
13:15 40.93 40.93 40.93 40.93 0.0K
13:16 40.97 40.97 40.97 40.97 0.4K
13:17 40.97 40.97 40.97 40.97 0.2K
13:18 40.97 40.97 40.97 40.97 0.0K
13:19 40.97 40.97 40.97 40.97 0.2K
13:20 40.96 40.98 40.96 40.98 2.2K
13:21 40.98 41.00 40.98 40.99 0.2K
13:22 40.99 40.99 40.90 40.93 4.0K
13:23 40.93 40.93 40.93 40.93 0.2K
13:24 40.93 40.93 40.86 40.86 0.5K
13:25 40.89 40.89 40.89 40.89 0.6K
13:26 40.89 40.89 40.86 40.86 1.3K
13:27 40.86 40.89 40.86 40.89 0.2K
13:28 40.89 40.92 40.89 40.92 2.6K
13:29 40.92 40.92 40.92 40.92 0.7K
13:30 40.89 40.89 40.88 40.88 2.0K
13:31 40.88 40.88 40.83 40.83 2.5K
13:32 40.85 40.85 40.82 40.82 0.9K
13:33 40.84 40.84 40.84 40.84 1.7K
13:34 40.84 40.84 40.84 40.84 0.2K
13:35 40.84 40.84 40.80 40.81 2.5K
13:36 40.81 40.82 40.81 40.82 1.0K
13:37 40.82 40.84 40.82 40.84 0.7K
13:38 40.84 40.85 40.84 40.85 0.7K
13:39 40.86 40.88 40.86 40.88 1.3K
13:40 40.89 40.89 40.88 40.88 0.7K
13:41 40.88 40.88 40.86 40.86 0.4K
13:42 40.86 40.86 40.86 40.86 0.1K
13:43 40.86 40.86 40.86 40.86 0.3K
13:44 40.86 40.86 40.86 40.86 0.1K
13:45 40.86 40.86 40.81 40.81 1.5K
13:46 40.81 40.83 40.81 40.83 0.9K
13:47 40.83 40.83 40.83 40.83 0.0K
13:48 40.83 40.83 40.83 40.83 0.9K
13:49 40.84 40.84 40.84 40.84 0.5K
13:50 40.84 40.84 40.81 40.81 1.0K
13:51 40.77 40.77 40.76 40.76 1.5K
13:52 40.78 40.78 40.78 40.78 2.8K
13:53 40.78 40.78 40.78 40.78 0.4K
13:54 40.78 40.78 40.78 40.78 0.3K
13:55 40.78 40.78 40.78 40.78 0.3K
13:56 40.78 40.79 40.78 40.79 1.1K
13:57 40.79 40.79 40.79 40.79 0.2K
13:58 40.79 40.79 40.77 40.77 0.7K
13:59 40.77 40.77 40.76 40.76 1.9K
14:00 40.76 40.77 40.76 40.77 0.2K
14:01 40.77 40.77 40.76 40.76 0.2K
14:02 40.76 40.77 40.76 40.77 2.1K
14:03 40.77 40.77 40.77 40.77 1.0K
14:04 40.77 40.77 40.77 40.77 0.0K
14:05 40.77 40.77 40.77 40.77 0.6K
14:06 40.77 40.77 40.77 40.77 0.1K
14:07 40.77 40.77 40.77 40.77 0.0K
14:08 40.76 40.76 40.74 40.74 1.8K
14:09 40.74 40.74 40.70 40.70 0.3K
14:10 40.70 40.73 40.70 40.70 1.4K
14:11 40.68 40.68 40.66 40.66 0.5K
14:12 40.66 40.71 40.66 40.69 0.9K
14:13 40.71 40.71 40.71 40.71 0.3K
14:14 40.74 40.74 40.72 40.72 3.1K
14:15 40.72 40.72 40.71 40.71 0.5K
14:16 40.70 40.73 40.70 40.73 1.9K
14:17 40.74 40.75 40.74 40.75 1.1K
14:18 40.75 40.75 40.75 40.75 0.2K
14:19 40.77 40.77 40.77 40.77 0.2K
14:20 40.76 40.76 40.76 40.76 3.3K
14:21 40.76 40.76 40.76 40.76 0.3K
14:22 40.79 40.79 40.79 40.79 1.3K
14:23 40.79 40.79 40.79 40.79 0.2K
14:24 40.79 40.79 40.78 40.78 2.3K
14:25 40.78 40.78 40.72 40.72 3.0K
14:26 40.72 40.72 40.72 40.72 0.1K
14:27 40.72 40.75 40.72 40.75 0.7K
14:28 40.68 40.70 40.68 40.70 1.6K
14:29 40.70 40.70 40.70 40.70 0.1K
14:30 40.68 40.68 40.68 40.68 0.5K
14:31 40.68 40.68 40.65 40.65 0.8K
14:32 40.65 40.65 40.65 40.65 0.2K
14:33 40.65 40.66 40.65 40.66 0.1K
14:34 40.66 40.66 40.64 40.64 0.6K
14:35 40.64 40.67 40.64 40.67 1.6K
14:36 40.67 40.68 40.67 40.68 0.7K
14:37 40.68 40.68 40.68 40.68 0.1K
14:38 40.68 40.77 40.68 40.77 4.7K
14:39 40.77 40.77 40.77 40.77 0.6K
14:40 40.83 40.83 40.83 40.83 9.0K
14:41 40.83 40.83 40.81 40.81 0.2K
14:42 40.81 40.81 40.79 40.81 2.0K
14:43 40.81 40.82 40.81 40.82 1.2K
14:44 40.89 40.89 40.85 40.85 2.8K
14:45 40.85 40.87 40.85 40.87 0.7K
14:46 40.87 40.87 40.87 40.87 0.0K
14:47 40.87 40.87 40.87 40.87 0.2K
14:48 40.87 40.92 40.87 40.90 3.7K
14:49 40.84 40.84 40.84 40.84 0.5K
14:50 40.83 40.83 40.82 40.82 1.3K
14:51 40.79 40.79 40.79 40.79 0.4K
14:52 40.78 40.78 40.78 40.78 0.5K
14:53 40.78 40.84 40.78 40.84 4.7K
14:54 40.82 40.83 40.82 40.83 1.9K
14:55 40.79 40.86 40.79 40.82 0.5K
14:56 40.82 40.82 40.82 40.82 0.1K
14:57 40.82 40.82 40.82 40.82 0.4K
14:58 40.82 40.83 40.82 40.83 1.5K
14:59 40.83 40.91 40.82 40.91 4.3K
15:00 40.91 40.91 40.87 40.87 1.4K
15:01 40.87 40.87 40.87 40.87 0.1K
15:02 40.87 40.87 40.87 40.87 0.1K
15:03 40.87 40.93 40.87 40.93 3.6K
15:04 40.93 40.93 40.92 40.92 0.3K
15:05 40.92 40.92 40.90 40.90 1.5K
15:06 40.90 40.90 40.90 40.90 0.9K
15:07 40.90 40.90 40.90 40.90 0.1K
15:08 40.91 40.91 40.88 40.88 1.1K
15:09 40.86 40.86 40.85 40.85 3.7K
15:10 40.84 40.84 40.84 40.84 0.3K
15:11 40.84 40.84 40.82 40.82 1.0K
15:12 40.84 40.86 40.84 40.86 3.6K
15:13 40.86 40.87 40.86 40.87 0.1K
15:14 40.87 40.87 40.84 40.84 0.4K
15:15 40.84 40.84 40.84 40.84 0.5K
15:16 40.84 40.86 40.84 40.86 1.1K
15:17 40.85 40.85 40.83 40.83 1.6K
15:18 40.83 40.83 40.81 40.81 0.8K
15:19 40.81 40.81 40.76 40.76 1.5K
15:20 40.76 40.79 40.76 40.77 0.4K
15:21 40.75 40.77 40.75 40.76 3.3K
15:22 40.76 40.84 40.75 40.84 10.0K
15:23 40.83 40.84 40.83 40.84 0.7K
15:24 40.82 40.82 40.80 40.80 2.5K
15:25 40.81 40.81 40.75 40.76 10.2K
15:26 40.76 40.79 40.76 40.79 5.9K
15:27 40.80 40.80 40.80 40.80 0.6K
15:28 40.80 40.86 40.80 40.82 5.6K
15:29 40.82 40.82 40.81 40.81 0.6K
15:30 40.81 40.81 40.81 40.81 0.4K
15:31 40.81 40.81 40.79 40.79 1.9K
15:32 40.82 40.82 40.77 40.77 5.9K
15:33 40.77 40.77 40.75 40.77 12.2K
15:34 40.83 40.83 40.82 40.83 3.0K
15:35 40.83 40.85 40.83 40.85 2.7K
15:36 40.85 40.86 40.81 40.81 2.9K
15:37 40.81 40.84 40.81 40.83 9.8K
15:38 40.96 40.99 40.96 40.96 32.7K
15:39 40.95 40.97 40.95 40.97 2.2K
15:40 40.97 40.97 40.95 40.95 2.4K
15:41 40.95 40.95 40.94 40.94 2.7K
15:42 40.94 40.94 40.94 40.94 0.9K
15:43 40.94 40.94 40.94 40.94 1.5K
15:44 40.94 41.04 40.94 41.04 13.4K
15:45 41.04 41.08 41.02 41.08 3.1K
15:46 41.08 41.09 41.08 41.08 2.8K
15:47 41.08 41.13 41.08 41.13 6.9K
15:48 41.13 41.13 41.09 41.09 1.1K
15:49 41.09 41.10 41.09 41.10 0.3K
15:50 41.11 41.13 41.11 41.12 9.0K
15:51 41.15 41.15 41.11 41.11 6.1K
15:52 41.13 41.13 41.06 41.06 8.4K
15:53 41.04 41.05 41.03 41.03 4.1K
15:54 41.03 41.04 41.02 41.03 6.3K
15:55 41.09 41.20 41.07 41.16 21.5K
15:56 40.98 41.11 40.98 41.11 42.4K
15:57 41.13 41.16 41.11 41.16 14.5K
15:58 41.15 41.20 41.15 41.16 23.9K
15:59 41.15 41.18 41.14 41.15 38.2K
16:00 41.14 41.17 41.09 41.12 614.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available