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 40.93 41.00 40.62 40.93 13.4K
09:32 41.38 41.38 41.18 41.18 5.0K
09:33 41.20 41.20 41.20 41.20 1.3K
09:34 41.23 41.54 41.23 41.54 3.3K
09:35 41.41 41.41 41.26 41.26 1.5K
09:36 41.26 41.26 41.23 41.23 0.3K
09:37 41.23 41.58 41.23 41.27 2.4K
09:38 41.27 41.27 41.27 41.27 0.2K
09:39 41.31 41.45 41.31 41.45 5.7K
09:40 41.45 41.45 41.45 41.45 0.2K
09:41 41.58 41.70 41.57 41.59 6.8K
09:42 41.59 41.76 41.59 41.76 6.4K
09:43 41.78 41.78 41.78 41.78 0.4K
09:44 41.78 41.78 41.78 41.78 0.4K
09:45 41.78 41.87 41.78 41.86 3.5K
09:46 41.86 41.93 41.86 41.93 3.7K
09:47 41.93 41.98 41.93 41.98 1.2K
09:48 41.98 41.98 41.95 41.95 3.0K
09:49 41.95 41.97 41.95 41.97 0.2K
09:50 41.97 41.97 41.81 41.81 1.5K
09:51 41.81 41.81 41.81 41.81 1.5K
09:52 41.81 41.93 41.81 41.93 5.9K
09:53 41.93 41.93 41.93 41.93 0.0K
09:54 41.93 41.93 41.75 41.75 6.0K
09:55 41.88 41.88 41.74 41.75 8.6K
09:56 41.87 41.87 41.87 41.87 0.4K
09:57 41.87 41.87 41.87 41.87 0.1K
09:58 41.87 41.88 41.87 41.88 0.6K
09:59 41.99 42.00 41.88 42.00 4.6K
10:00 42.00 42.00 41.98 41.98 0.4K
10:01 41.98 41.98 41.93 41.93 0.6K
10:02 41.81 41.92 41.81 41.92 0.9K
10:03 42.03 42.03 42.03 42.03 0.4K
10:04 42.03 42.03 42.03 42.03 1.2K
10:05 41.84 41.84 41.84 41.84 0.8K
10:06 41.84 41.93 41.84 41.93 0.3K
10:07 41.84 41.96 41.84 41.93 4.3K
10:08 41.92 41.97 41.92 41.97 1.7K
10:09 41.93 41.93 41.93 41.93 0.6K
10:10 41.93 41.93 41.89 41.89 0.2K
10:11 41.89 41.96 41.89 41.96 1.4K
10:12 41.96 42.02 41.96 42.02 3.2K
10:13 42.02 42.17 42.02 42.15 1.0K
10:14 42.16 42.16 42.08 42.08 1.9K
10:15 42.08 42.08 42.08 42.08 0.3K
10:16 42.08 42.08 42.07 42.07 0.3K
10:17 42.07 42.07 42.07 42.07 0.1K
10:18 42.07 42.07 42.07 42.07 0.3K
10:19 42.07 42.07 41.96 42.04 3.5K
10:20 42.04 42.04 42.04 42.04 0.0K
10:21 42.04 42.04 42.02 42.02 0.8K
10:22 42.02 42.02 41.95 41.95 0.5K
10:23 41.95 42.00 41.87 41.87 1.3K
10:24 41.87 41.87 41.85 41.87 0.8K
10:25 41.83 41.83 41.83 41.83 1.1K
10:26 41.83 41.83 41.83 41.83 0.2K
10:27 41.83 41.83 41.82 41.82 1.1K
10:28 41.82 41.82 41.70 41.70 2.1K
10:29 41.77 41.77 41.72 41.72 0.4K
10:30 41.72 41.72 41.72 41.72 0.3K
10:31 41.78 41.78 41.78 41.78 1.4K
10:32 41.78 41.85 41.77 41.85 3.8K
10:33 41.86 41.90 41.86 41.90 6.3K
10:34 41.90 41.90 41.84 41.84 0.2K
10:35 41.84 41.84 41.81 41.81 0.5K
10:36 41.82 41.82 41.82 41.82 0.2K
10:37 41.82 41.84 41.82 41.84 0.3K
10:38 41.84 41.84 41.84 41.84 0.1K
10:39 41.86 41.86 41.82 41.85 3.4K
10:40 41.85 41.85 41.75 41.75 1.1K
10:41 41.75 41.75 41.74 41.74 0.6K
10:42 41.74 41.74 41.67 41.67 0.9K
10:43 41.67 41.67 41.63 41.63 0.5K
10:44 41.62 41.63 41.62 41.63 3.5K
10:45 41.63 41.63 41.59 41.59 0.5K
10:46 41.59 41.60 41.59 41.60 5.8K
10:47 41.60 41.65 41.60 41.63 4.3K
10:48 41.63 41.63 41.63 41.63 0.0K
10:49 41.63 41.63 41.63 41.63 0.5K
10:50 41.63 41.63 41.63 41.63 0.3K
10:51 41.52 41.55 41.50 41.50 4.3K
10:52 41.50 41.56 41.50 41.55 0.3K
10:53 41.55 41.55 41.50 41.50 0.5K
10:54 41.50 41.50 41.44 41.46 3.7K
10:55 41.46 41.46 41.38 41.41 1.2K
10:56 41.41 41.42 41.37 41.42 1.0K
10:57 41.42 41.42 41.37 41.37 0.3K
10:58 41.38 41.38 41.17 41.17 16.5K
10:59 41.17 41.17 41.17 41.17 0.4K
11:00 41.17 41.22 41.17 41.22 3.1K
11:01 41.30 41.30 41.27 41.28 10.8K
11:02 41.28 41.30 41.27 41.27 3.4K
11:03 41.22 41.22 41.22 41.22 2.7K
11:04 41.22 41.22 41.20 41.20 0.6K
11:05 41.20 41.27 41.16 41.27 10.1K
11:06 41.27 41.28 41.26 41.28 3.8K
11:07 41.28 41.28 41.24 41.24 1.2K
11:08 41.24 41.28 41.24 41.28 2.5K
11:09 41.28 41.40 41.24 41.40 6.2K
11:10 41.40 41.43 41.40 41.43 1.1K
11:11 41.43 41.43 41.33 41.33 4.6K
11:12 41.33 41.33 41.33 41.33 1.0K
11:13 41.33 41.40 41.33 41.40 2.0K
11:14 41.40 41.40 41.40 41.40 1.0K
11:15 41.40 41.41 41.40 41.41 1.3K
11:16 41.41 41.41 41.35 41.35 2.5K
11:17 41.35 41.35 41.35 41.35 0.6K
11:18 41.35 41.35 41.26 41.26 1.7K
11:19 41.26 41.26 41.26 41.26 0.2K
11:20 41.29 41.29 41.23 41.23 1.8K
11:21 41.13 41.13 41.08 41.11 11.8K
11:22 41.11 41.11 41.08 41.08 0.3K
11:23 41.13 41.13 41.05 41.05 2.4K
11:24 41.00 41.07 41.00 41.05 2.6K
11:25 41.00 41.00 40.90 40.90 2.5K
11:26 40.97 41.06 40.97 41.02 8.1K
11:27 41.02 41.09 41.02 41.07 2.1K
11:28 41.08 41.08 41.01 41.01 3.0K
11:29 41.01 41.01 41.01 41.01 0.3K
11:30 41.01 41.01 41.00 41.00 0.7K
11:31 40.98 40.98 40.94 40.94 1.4K
11:32 40.94 40.94 40.94 40.94 0.4K
11:33 41.01 41.01 41.01 41.01 5.5K
11:34 41.01 41.01 41.01 41.01 1.1K
11:35 40.98 40.98 40.98 40.98 1.1K
11:36 40.95 40.97 40.93 40.93 0.9K
11:37 40.93 40.93 40.92 40.92 1.4K
11:38 40.92 40.92 40.88 40.88 0.8K
11:39 40.88 40.88 40.88 40.88 1.4K
11:40 40.89 40.91 40.89 40.91 3.3K
11:41 40.90 40.94 40.90 40.94 4.3K
11:42 40.94 40.99 40.94 40.99 1.4K
11:43 41.00 41.00 41.00 41.00 0.2K
11:44 40.97 40.97 40.97 40.97 1.8K
11:45 40.97 40.97 40.97 40.97 0.2K
11:46 40.97 40.98 40.94 40.94 0.8K
11:47 40.94 40.97 40.94 40.97 0.6K
11:48 40.97 40.97 40.97 40.97 0.2K
11:49 40.97 40.97 40.94 40.94 1.7K
11:50 40.94 40.98 40.94 40.94 2.8K
11:51 40.94 40.94 40.90 40.90 1.4K
11:52 40.95 40.97 40.95 40.97 1.0K
11:53 40.97 41.04 40.97 41.04 4.2K
11:54 40.98 40.98 40.94 40.94 1.3K
11:55 40.94 40.95 40.93 40.95 1.3K
11:56 40.90 40.90 40.88 40.88 1.9K
11:57 40.88 40.88 40.88 40.88 0.4K
11:58 40.88 40.88 40.80 40.80 0.8K
11:59 40.80 40.80 40.80 40.80 0.4K
12:00 40.80 40.86 40.80 40.86 0.5K
12:01 40.80 40.80 40.75 40.75 1.6K
12:02 40.77 40.77 40.77 40.77 0.2K
12:03 40.77 40.77 40.77 40.77 2.6K
12:04 40.77 40.77 40.77 40.77 0.5K
12:05 40.79 40.80 40.76 40.80 5.5K
12:06 40.80 40.80 40.80 40.80 0.5K
12:07 40.80 40.80 40.79 40.79 1.5K
12:08 40.79 40.79 40.79 40.79 0.2K
12:09 40.79 40.79 40.77 40.77 1.2K
12:10 40.77 40.77 40.77 40.77 0.1K
12:11 40.74 40.75 40.74 40.75 3.1K
12:12 40.72 40.72 40.72 40.72 0.8K
12:13 40.72 40.72 40.69 40.69 1.4K
12:14 40.71 40.71 40.69 40.69 2.5K
12:15 40.69 40.72 40.68 40.68 2.2K
12:16 40.70 40.75 40.69 40.75 6.7K
12:17 40.73 40.77 40.73 40.77 2.0K
12:18 40.76 40.77 40.76 40.77 0.4K
12:19 40.77 40.77 40.73 40.73 2.3K
12:20 40.73 40.73 40.73 40.73 0.6K
12:21 40.73 40.80 40.73 40.80 3.2K
12:22 40.80 40.80 40.80 40.80 1.1K
12:23 40.80 40.81 40.80 40.81 3.0K
12:24 40.81 40.81 40.81 40.81 0.1K
12:25 40.81 40.81 40.81 40.81 0.2K
12:26 40.81 40.81 40.78 40.80 0.7K
12:27 40.79 40.79 40.78 40.78 3.1K
12:28 40.78 40.97 40.78 40.97 11.6K
12:29 40.97 40.97 40.97 40.97 1.3K
12:30 41.00 41.06 41.00 41.06 1.7K
12:31 41.05 41.09 41.04 41.04 1.4K
12:32 41.04 41.04 41.04 41.04 0.4K
12:33 41.04 41.04 41.04 41.04 0.3K
12:34 41.04 41.04 41.01 41.04 2.1K
12:35 41.04 41.04 41.03 41.03 0.9K
12:36 41.10 41.10 41.10 41.10 3.2K
12:37 41.07 41.10 41.07 41.10 0.8K
12:38 41.15 41.15 41.14 41.14 5.5K
12:39 41.14 41.15 41.14 41.15 1.3K
12:40 41.15 41.15 41.13 41.13 0.6K
12:41 41.13 41.13 41.13 41.13 0.1K
12:42 41.13 41.13 41.13 41.13 0.2K
12:43 41.13 41.13 41.13 41.13 0.4K
12:44 41.13 41.18 41.13 41.14 0.9K
12:45 41.14 41.15 41.14 41.15 0.7K
12:46 41.15 41.15 41.15 41.15 0.0K
12:47 41.15 41.15 41.15 41.15 0.3K
12:48 41.15 41.15 41.13 41.15 1.0K
12:49 41.16 41.16 41.16 41.16 1.2K
12:50 41.16 41.19 41.16 41.18 1.3K
12:51 41.18 41.18 41.16 41.16 0.4K
12:52 41.19 41.27 41.19 41.27 6.3K
12:53 41.27 41.30 41.27 41.30 2.9K
12:54 41.30 41.30 41.30 41.30 0.3K
12:55 41.38 41.38 41.38 41.38 1.5K
12:56 41.38 41.38 41.38 41.38 1.1K
12:57 41.38 41.38 41.38 41.38 0.7K
12:58 41.36 41.37 41.30 41.32 7.8K
12:59 41.32 41.32 41.32 41.32 1.0K
13:00 41.32 41.32 41.20 41.20 1.4K
13:01 41.22 41.22 41.17 41.17 0.8K
13:02 41.17 41.18 41.17 41.18 1.5K
13:03 41.19 41.19 41.06 41.08 2.3K
13:04 41.17 41.17 41.17 41.17 0.5K
13:05 41.17 41.17 41.09 41.09 0.8K
13:06 41.09 41.10 41.09 41.10 0.5K
13:07 41.17 41.17 41.17 41.17 0.3K
13:08 41.17 41.18 41.17 41.18 0.6K
13:09 41.18 41.18 41.16 41.16 0.2K
13:10 41.16 41.16 41.16 41.16 0.2K
13:11 41.17 41.21 41.17 41.17 1.4K
13:12 41.17 41.18 41.14 41.18 1.0K
13:13 41.19 41.22 41.19 41.22 3.1K
13:14 41.22 41.23 41.22 41.22 1.1K
13:15 41.24 41.24 41.24 41.24 1.1K
13:16 41.24 41.24 41.24 41.24 0.2K
13:17 41.22 41.22 41.22 41.22 0.2K
13:18 41.24 41.27 41.24 41.27 2.0K
13:19 41.27 41.29 41.27 41.29 2.5K
13:20 41.29 41.29 41.25 41.25 3.0K
13:21 41.25 41.28 41.25 41.28 0.4K
13:22 41.28 41.28 41.28 41.28 0.9K
13:23 41.28 41.28 41.28 41.28 0.3K
13:24 41.28 41.28 41.28 41.28 0.3K
13:25 41.30 41.31 41.30 41.30 5.8K
13:26 41.30 41.30 41.28 41.28 1.8K
13:27 41.28 41.28 41.28 41.28 0.3K
13:28 41.28 41.28 41.21 41.21 1.1K
13:29 41.21 41.21 41.20 41.20 0.1K
13:30 41.19 41.19 41.19 41.19 0.4K
13:31 41.19 41.20 41.19 41.20 0.8K
13:32 41.19 41.19 41.19 41.19 1.4K
13:33 41.19 41.19 41.19 41.19 0.5K
13:34 41.21 41.21 41.21 41.21 5.3K
13:35 41.21 41.21 41.21 41.21 0.1K
13:36 41.21 41.21 41.16 41.16 1.5K
13:37 41.16 41.17 41.16 41.17 0.7K
13:38 41.17 41.23 41.17 41.22 3.3K
13:39 41.22 41.22 41.22 41.22 0.1K
13:40 41.22 41.28 41.22 41.22 0.6K
13:41 41.22 41.26 41.22 41.23 5.7K
13:42 41.23 41.23 41.22 41.22 0.5K
13:43 41.22 41.22 41.22 41.22 0.4K
13:44 41.22 41.27 41.22 41.27 3.7K
13:45 41.27 41.27 41.27 41.27 3.7K
13:46 41.27 41.27 41.26 41.26 0.7K
13:47 41.26 41.26 41.26 41.26 0.3K
13:48 41.26 41.26 41.25 41.25 0.8K
13:49 41.25 41.27 41.25 41.25 1.1K
13:50 41.31 41.31 41.31 41.31 3.8K
13:51 41.31 41.49 41.31 41.47 3.0K
13:52 41.47 41.49 41.47 41.49 0.3K
13:53 41.49 41.49 41.44 41.48 0.7K
13:54 41.48 41.48 41.48 41.48 0.1K
13:55 41.45 41.45 41.45 41.45 0.2K
13:56 41.49 41.49 41.46 41.46 1.4K
13:57 41.46 41.46 41.45 41.45 0.5K
13:58 41.45 41.45 41.43 41.43 0.9K
13:59 41.43 41.43 41.42 41.42 6.3K
14:00 41.42 41.42 41.32 41.32 0.5K
14:01 41.32 41.34 41.29 41.32 0.5K
14:02 41.32 41.32 41.32 41.32 0.1K
14:03 41.32 41.34 41.31 41.34 5.4K
14:04 41.34 41.34 41.34 41.34 0.0K
14:05 41.36 41.36 41.24 41.28 13.0K
14:06 41.28 41.28 41.28 41.28 0.2K
14:07 41.25 41.26 41.25 41.26 0.4K
14:08 41.26 41.26 41.25 41.25 0.2K
14:09 41.25 41.25 41.23 41.23 1.7K
14:10 41.23 41.29 41.23 41.29 5.8K
14:11 41.29 41.29 41.29 41.29 0.1K
14:12 41.29 41.29 41.27 41.27 1.2K
14:13 41.27 41.27 41.25 41.25 0.4K
14:14 41.25 41.26 41.25 41.26 0.3K
14:15 41.24 41.25 41.24 41.24 0.4K
14:16 41.24 41.24 41.24 41.24 1.3K
14:17 41.24 41.24 41.24 41.24 0.7K
14:18 41.26 41.26 41.25 41.25 0.9K
14:19 41.25 41.26 41.25 41.26 0.8K
14:20 41.31 41.37 41.30 41.37 7.1K
14:21 41.37 41.37 41.37 41.37 0.6K
14:22 41.37 41.39 41.37 41.39 4.9K
14:23 41.39 41.39 41.35 41.35 16.1K
14:24 41.35 41.39 41.35 41.39 3.8K
14:25 41.41 41.41 41.38 41.38 2.5K
14:26 41.38 41.38 41.38 41.38 0.3K
14:27 41.38 41.38 41.38 41.38 0.2K
14:28 41.37 41.37 41.37 41.37 0.8K
14:29 41.37 41.37 41.37 41.37 0.1K
14:30 41.37 41.37 41.37 41.37 1.7K
14:31 41.37 41.38 41.37 41.38 2.1K
14:32 41.38 41.38 41.38 41.38 0.4K
14:33 41.38 41.38 41.38 41.38 0.9K
14:34 41.38 41.38 41.35 41.35 1.3K
14:35 41.35 41.35 41.34 41.34 2.6K
14:36 41.34 41.35 41.34 41.35 1.8K
14:37 41.35 41.36 41.35 41.36 1.3K
14:38 41.36 41.37 41.36 41.37 1.2K
14:39 41.37 41.37 41.36 41.36 2.8K
14:40 41.36 41.36 41.34 41.34 0.8K
14:41 41.33 41.33 41.33 41.33 0.4K
14:42 41.33 41.33 41.26 41.26 2.1K
14:43 41.26 41.26 41.26 41.26 0.3K
14:44 41.26 41.26 41.26 41.26 0.5K
14:45 41.26 41.26 41.26 41.26 0.3K
14:46 41.26 41.29 41.26 41.29 1.8K
14:47 41.29 41.29 41.29 41.29 0.6K
14:48 41.28 41.32 41.28 41.32 2.7K
14:49 41.32 41.32 41.27 41.27 2.5K
14:50 41.27 41.27 41.24 41.24 2.6K
14:51 41.24 41.25 41.24 41.25 1.2K
14:52 41.19 41.19 41.11 41.11 4.4K
14:53 41.11 41.11 41.11 41.11 0.3K
14:54 41.11 41.11 41.11 41.11 2.0K
14:55 41.11 41.11 41.11 41.11 0.1K
14:56 41.11 41.11 41.08 41.10 1.4K
14:57 41.08 41.09 41.08 41.09 6.8K
14:58 41.09 41.10 41.08 41.10 1.6K
14:59 41.10 41.10 41.08 41.08 0.3K
15:00 41.08 41.08 41.03 41.03 1.6K
15:01 41.03 41.03 41.03 41.03 0.2K
15:02 41.03 41.06 41.03 41.06 0.9K
15:03 41.06 41.06 41.01 41.01 2.5K
15:04 41.01 41.02 41.00 41.02 3.7K
15:05 41.02 41.02 41.02 41.02 0.1K
15:06 41.02 41.02 41.01 41.01 0.6K
15:07 41.01 41.02 41.01 41.02 0.3K
15:08 41.02 41.02 41.00 41.00 1.8K
15:09 41.00 41.00 41.00 41.00 0.2K
15:10 41.00 41.00 41.00 41.00 0.8K
15:11 41.00 41.00 41.00 41.00 1.1K
15:12 41.00 41.01 40.98 40.98 2.9K
15:13 40.95 40.95 40.95 40.95 0.8K
15:14 40.94 40.94 40.94 40.94 0.9K
15:15 40.94 40.94 40.92 40.93 2.0K
15:16 40.93 40.93 40.86 40.86 2.8K
15:17 40.86 40.89 40.86 40.89 3.8K
15:18 40.89 40.89 40.86 40.86 3.7K
15:19 40.85 40.85 40.85 40.85 1.3K
15:20 40.85 40.87 40.85 40.87 1.0K
15:21 40.87 40.87 40.85 40.85 0.6K
15:22 40.85 40.85 40.78 40.78 2.4K
15:23 40.78 40.78 40.76 40.76 2.6K
15:24 40.79 40.81 40.79 40.80 4.3K
15:25 40.80 40.80 40.79 40.79 0.9K
15:26 40.79 40.79 40.77 40.77 1.7K
15:27 40.81 40.81 40.81 40.81 2.3K
15:28 40.79 40.80 40.79 40.80 0.6K
15:29 40.80 40.82 40.79 40.81 4.9K
15:30 40.81 40.84 40.81 40.83 2.9K
15:31 40.83 40.83 40.83 40.83 2.1K
15:32 40.81 40.81 40.81 40.81 1.1K
15:33 40.81 40.81 40.81 40.81 1.3K
15:34 40.81 40.81 40.81 40.81 0.4K
15:35 40.81 40.82 40.81 40.81 1.0K
15:36 40.82 40.82 40.77 40.77 5.4K
15:37 40.77 40.78 40.77 40.78 2.2K
15:38 40.78 40.78 40.78 40.78 2.8K
15:39 40.78 40.80 40.78 40.80 0.6K
15:40 40.80 40.80 40.77 40.77 1.8K
15:41 40.77 40.78 40.77 40.78 0.5K
15:42 40.78 40.78 40.78 40.78 5.7K
15:43 40.78 40.78 40.78 40.78 0.4K
15:44 40.78 40.78 40.76 40.76 2.6K
15:45 40.77 40.77 40.76 40.77 1.2K
15:46 40.74 40.75 40.74 40.75 4.6K
15:47 40.76 40.76 40.75 40.75 4.2K
15:48 40.75 40.75 40.72 40.72 3.1K
15:49 40.75 40.75 40.74 40.74 5.2K
15:50 40.74 40.75 40.74 40.75 1.3K
15:51 40.75 40.80 40.75 40.79 9.0K
15:52 40.79 40.80 40.78 40.79 1.7K
15:53 40.78 40.78 40.73 40.73 5.0K
15:54 40.69 40.71 40.69 40.71 11.2K
15:55 40.71 40.75 40.71 40.75 9.9K
15:56 40.79 40.90 40.79 40.86 20.6K
15:57 40.86 40.86 40.77 40.77 16.6K
15:58 40.78 40.78 40.78 40.78 12.6K
15:59 40.79 40.81 40.78 40.78 20.4K
16:00 40.76 40.80 40.75 40.80 478.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available