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 40.56 40.90 39.79 40.40 26.0K
09:32 39.90 39.90 39.68 39.68 14.5K
09:33 39.86 39.98 39.76 39.77 5.4K
09:34 39.73 39.73 39.73 39.73 0.7K
09:35 39.73 39.93 39.73 39.91 5.2K
09:36 39.91 39.91 39.91 39.91 0.4K
09:37 39.86 39.86 39.84 39.84 1.4K
09:38 39.87 39.87 39.71 39.76 3.8K
09:39 39.72 39.72 39.33 39.37 10.7K
09:40 39.37 39.37 39.12 39.12 1.5K
09:41 39.12 39.12 39.00 39.00 2.4K
09:42 39.00 39.00 38.57 38.57 17.4K
09:43 38.57 38.57 38.40 38.40 5.6K
09:44 38.40 38.47 38.27 38.27 12.2K
09:45 38.30 38.37 38.20 38.37 3.1K
09:46 38.33 38.33 38.27 38.27 1.8K
09:47 38.34 38.43 38.34 38.43 10.9K
09:48 38.51 38.51 38.33 38.47 12.9K
09:49 38.47 38.55 38.44 38.55 4.4K
09:50 38.55 38.68 38.55 38.68 6.9K
09:51 38.68 38.68 38.65 38.65 3.6K
09:52 38.64 38.65 38.56 38.56 3.4K
09:53 38.63 38.63 38.34 38.47 39.9K
09:54 38.47 38.47 38.40 38.40 1.0K
09:55 38.40 38.57 38.40 38.57 3.3K
09:56 38.57 38.66 38.57 38.59 0.5K
09:57 38.83 38.83 38.74 38.74 2.1K
09:58 38.86 38.92 38.79 38.92 10.1K
09:59 39.00 39.09 38.82 38.82 13.1K
10:00 38.82 38.82 38.82 38.82 0.1K
10:01 38.90 38.90 38.77 38.77 1.0K
10:02 38.77 38.77 38.69 38.71 5.6K
10:03 38.69 38.70 38.69 38.70 1.1K
10:04 38.70 38.83 38.68 38.68 9.5K
10:05 38.76 38.79 38.76 38.79 2.1K
10:06 38.79 38.88 38.71 38.71 2.0K
10:07 38.68 38.71 38.68 38.71 1.5K
10:08 38.71 38.71 38.71 38.71 0.1K
10:09 38.65 38.65 38.42 38.42 12.0K
10:10 38.42 38.44 38.42 38.44 0.7K
10:11 38.44 38.55 38.44 38.46 5.0K
10:12 38.46 38.55 38.46 38.55 3.4K
10:13 38.63 38.77 38.63 38.77 8.7K
10:14 38.74 38.90 38.74 38.79 4.0K
10:15 38.81 38.81 38.78 38.78 0.5K
10:16 38.78 38.90 38.78 38.87 2.0K
10:17 38.87 38.87 38.83 38.83 0.8K
10:18 38.83 38.93 38.83 38.93 1.5K
10:19 38.93 38.99 38.88 38.88 2.0K
10:20 38.89 38.90 38.89 38.90 1.9K
10:21 38.90 38.90 38.69 38.69 3.6K
10:22 38.77 38.77 38.65 38.65 1.4K
10:23 38.65 38.70 38.65 38.70 1.9K
10:24 38.67 38.67 38.53 38.53 5.2K
10:25 38.52 38.52 38.49 38.49 0.7K
10:26 38.49 38.52 38.46 38.46 0.7K
10:27 38.46 38.49 38.46 38.49 0.8K
10:28 38.45 38.45 38.40 38.40 2.6K
10:29 38.41 38.41 38.29 38.29 30.1K
10:30 38.29 38.29 38.26 38.26 1.7K
10:31 38.26 38.29 38.26 38.29 2.6K
10:32 38.29 38.46 38.29 38.46 3.3K
10:33 38.46 38.46 38.34 38.34 0.9K
10:34 38.47 38.47 38.43 38.44 4.8K
10:35 38.49 38.56 38.49 38.56 1.1K
10:36 38.50 38.50 38.42 38.43 1.0K
10:37 38.43 38.43 38.43 38.43 0.7K
10:38 38.43 38.45 38.43 38.45 0.4K
10:39 38.45 38.64 38.45 38.64 5.5K
10:40 38.63 38.65 38.63 38.64 8.9K
10:41 38.64 38.64 38.47 38.47 6.0K
10:42 38.48 38.48 38.48 38.48 2.8K
10:43 38.47 38.47 38.33 38.33 1.9K
10:44 38.33 38.38 38.32 38.38 1.0K
10:45 38.38 38.38 38.25 38.34 1.3K
10:46 38.22 38.26 38.22 38.22 9.8K
10:47 38.33 38.33 38.24 38.24 5.7K
10:48 38.29 38.29 38.29 38.29 5.5K
10:49 38.29 38.30 38.29 38.29 2.2K
10:50 38.29 38.44 38.29 38.44 3.7K
10:51 38.44 38.44 38.36 38.36 1.7K
10:52 38.36 38.36 38.36 38.36 0.1K
10:53 38.36 38.36 38.32 38.32 7.6K
10:54 38.32 38.35 38.29 38.30 2.6K
10:55 38.27 38.27 38.27 38.27 0.6K
10:56 38.27 38.32 38.24 38.29 1.0K
10:57 38.23 38.30 38.23 38.30 1.1K
10:58 38.24 38.29 38.24 38.29 1.0K
10:59 38.30 38.30 38.19 38.19 4.4K
11:00 38.19 38.29 38.19 38.29 0.9K
11:01 38.29 38.29 38.26 38.26 0.6K
11:02 38.28 38.30 38.27 38.30 3.0K
11:03 38.30 38.30 38.30 38.30 3.2K
11:04 38.30 38.30 38.30 38.30 0.9K
11:05 38.30 38.42 38.29 38.41 13.8K
11:06 38.40 38.43 38.40 38.43 1.6K
11:07 38.45 38.45 38.44 38.44 6.4K
11:08 38.44 38.45 38.44 38.45 0.3K
11:09 38.45 38.45 38.38 38.38 1.6K
11:10 38.38 38.38 38.33 38.33 0.8K
11:11 38.30 38.30 38.30 38.30 0.5K
11:12 38.30 38.36 38.30 38.36 0.9K
11:13 38.34 38.34 38.34 38.34 2.0K
11:14 38.34 38.35 38.34 38.34 0.8K
11:15 38.34 38.34 38.28 38.28 2.1K
11:16 38.28 38.28 38.25 38.25 0.9K
11:17 38.21 38.24 38.21 38.24 4.1K
11:18 38.24 38.33 38.24 38.33 2.5K
11:19 38.33 38.33 38.33 38.33 0.1K
11:20 38.33 38.33 38.33 38.33 0.7K
11:21 38.28 38.31 38.21 38.21 5.7K
11:22 38.21 38.21 38.21 38.21 0.5K
11:23 38.25 38.27 38.23 38.27 4.4K
11:24 38.27 38.27 38.27 38.27 0.5K
11:25 38.27 38.33 38.27 38.33 1.4K
11:26 38.45 38.45 38.42 38.42 1.6K
11:27 38.40 38.52 38.40 38.52 7.3K
11:28 38.55 38.61 38.54 38.61 7.3K
11:29 38.61 38.75 38.61 38.75 1.4K
11:30 38.72 38.74 38.70 38.70 3.2K
11:31 38.73 38.74 38.73 38.73 1.7K
11:32 38.73 38.73 38.65 38.65 3.7K
11:33 38.65 38.65 38.58 38.58 1.0K
11:34 38.58 38.67 38.58 38.67 2.3K
11:35 38.67 38.67 38.44 38.44 2.1K
11:36 38.44 38.45 38.38 38.42 4.0K
11:37 38.42 38.43 38.41 38.41 0.4K
11:38 38.41 38.56 38.41 38.56 2.7K
11:39 38.56 38.70 38.56 38.70 22.4K
11:40 38.70 38.70 38.66 38.68 2.0K
11:41 38.66 38.68 38.63 38.68 6.8K
11:42 38.68 38.68 38.62 38.62 0.6K
11:43 38.59 38.63 38.59 38.63 0.4K
11:44 38.63 38.63 38.62 38.63 1.9K
11:45 38.63 38.63 38.62 38.62 1.4K
11:46 38.62 38.65 38.62 38.65 1.1K
11:47 38.65 38.68 38.65 38.68 0.6K
11:48 38.68 38.70 38.66 38.70 1.5K
11:49 38.71 38.80 38.71 38.76 5.2K
11:50 38.79 38.79 38.74 38.74 1.0K
11:51 38.74 38.84 38.74 38.84 33.4K
11:52 38.80 38.80 38.80 38.80 0.1K
11:53 38.80 38.80 38.78 38.78 0.7K
11:54 38.78 38.80 38.78 38.80 0.3K
11:55 38.80 38.80 38.80 38.80 0.2K
11:56 38.80 38.80 38.72 38.72 2.7K
11:57 38.73 38.80 38.73 38.80 0.9K
11:58 38.80 38.80 38.74 38.74 1.1K
11:59 38.74 38.76 38.74 38.76 1.8K
12:00 38.76 38.76 38.74 38.76 0.5K
12:01 38.76 38.76 38.76 38.76 0.4K
12:02 38.74 38.74 38.74 38.74 0.4K
12:03 38.74 38.74 38.72 38.72 1.2K
12:04 38.72 38.72 38.72 38.72 0.6K
12:05 38.72 38.72 38.66 38.70 0.9K
12:06 38.70 38.71 38.70 38.71 0.5K
12:07 38.71 38.71 38.68 38.68 1.4K
12:08 38.68 38.68 38.68 38.68 0.1K
12:09 38.76 38.76 38.70 38.70 2.8K
12:10 38.60 38.64 38.60 38.64 4.0K
12:11 38.65 38.70 38.65 38.70 1.3K
12:12 38.69 38.72 38.69 38.72 2.8K
12:13 38.72 38.80 38.72 38.80 1.7K
12:14 38.86 38.86 38.83 38.83 2.0K
12:15 38.83 38.83 38.83 38.83 0.2K
12:16 38.83 38.83 38.83 38.83 0.4K
12:17 38.83 38.83 38.82 38.82 0.7K
12:18 38.82 38.82 38.80 38.80 1.0K
12:19 38.80 38.80 38.80 38.80 0.0K
12:20 38.80 38.80 38.80 38.80 0.7K
12:21 38.80 38.89 38.80 38.86 14.9K
12:22 38.86 38.86 38.86 38.86 0.2K
12:23 38.86 38.86 38.86 38.86 0.6K
12:24 38.95 38.97 38.95 38.97 3.2K
12:25 38.95 38.95 38.95 38.95 0.4K
12:26 38.96 38.96 38.96 38.96 1.8K
12:27 38.96 38.96 38.96 38.96 0.2K
12:28 38.96 38.96 38.96 38.96 0.2K
12:29 38.96 39.00 38.96 39.00 7.1K
12:30 39.00 39.03 39.00 39.03 1.4K
12:31 39.03 39.03 38.92 38.92 6.3K
12:32 38.92 38.97 38.92 38.97 14.3K
12:33 38.97 38.97 38.97 38.97 1.8K
12:34 38.98 38.98 38.98 38.98 1.5K
12:35 38.98 38.99 38.98 38.99 4.5K
12:36 38.99 39.06 38.99 39.03 1.1K
12:37 39.17 39.32 39.17 39.30 6.6K
12:38 39.33 39.53 39.33 39.53 6.0K
12:39 39.59 39.60 39.53 39.53 9.1K
12:40 39.53 39.61 39.53 39.56 4.9K
12:41 39.58 39.58 39.56 39.58 1.2K
12:42 39.58 39.58 39.55 39.57 2.6K
12:43 39.61 39.61 39.60 39.60 1.5K
12:44 39.60 39.60 39.60 39.60 0.4K
12:45 39.69 39.69 39.61 39.61 0.8K
12:46 39.61 39.66 39.61 39.66 0.5K
12:47 39.64 39.64 39.64 39.64 0.7K
12:48 39.64 39.64 39.64 39.64 0.5K
12:49 39.64 39.64 39.63 39.63 0.1K
12:50 39.68 39.68 39.64 39.64 0.4K
12:51 39.64 39.75 39.64 39.75 3.3K
12:52 39.76 39.80 39.76 39.80 0.7K
12:53 39.79 39.79 39.79 39.79 1.6K
12:54 39.79 39.85 39.79 39.85 2.0K
12:55 39.85 39.85 39.85 39.85 0.2K
12:56 39.85 39.89 39.85 39.89 0.4K
12:57 39.85 39.85 39.85 39.85 0.5K
12:58 39.85 39.89 39.85 39.89 2.2K
12:59 39.89 39.98 39.86 39.86 11.1K
13:00 39.86 39.86 39.79 39.79 4.7K
13:01 39.81 39.84 39.81 39.84 0.8K
13:02 39.84 39.84 39.77 39.77 0.9K
13:03 39.77 39.82 39.76 39.82 12.8K
13:04 39.82 39.85 39.82 39.85 2.2K
13:05 39.95 39.95 39.95 39.95 0.4K
13:06 39.95 39.95 39.95 39.95 0.4K
13:07 39.95 40.15 39.95 40.03 18.5K
13:08 40.03 40.03 40.03 40.03 0.1K
13:09 40.06 40.06 40.06 40.06 1.8K
13:10 40.06 40.06 39.92 39.92 5.3K
13:11 39.92 39.92 39.92 39.92 0.3K
13:12 39.92 39.98 39.92 39.98 0.9K
13:13 39.98 40.00 39.87 39.87 9.2K
13:14 39.93 39.93 39.90 39.92 4.1K
13:15 39.92 39.92 39.92 39.92 14.3K
13:16 39.93 39.95 39.93 39.95 7.1K
13:17 39.95 39.95 39.95 39.95 0.3K
13:18 39.95 39.95 39.93 39.95 0.6K
13:19 39.95 39.95 39.94 39.94 1.4K
13:20 39.96 40.01 39.96 40.01 1.8K
13:21 40.01 40.05 40.01 40.05 0.5K
13:22 40.04 40.04 40.04 40.04 0.2K
13:23 40.10 40.10 40.10 40.10 1.1K
13:24 40.07 40.09 40.07 40.09 2.2K
13:25 40.09 40.09 40.09 40.09 1.1K
13:26 40.09 40.09 40.09 40.09 0.7K
13:27 40.09 40.09 40.08 40.09 2.9K
13:28 40.14 40.14 40.14 40.14 1.1K
13:29 40.14 40.24 40.14 40.24 3.2K
13:30 40.24 40.24 40.24 40.24 0.4K
13:31 40.24 40.25 40.24 40.25 0.8K
13:32 40.25 40.25 40.25 40.25 0.3K
13:33 40.25 40.25 40.25 40.25 0.4K
13:34 40.25 40.25 40.15 40.15 17.0K
13:35 40.14 40.21 40.14 40.21 31.1K
13:36 40.32 40.32 40.20 40.30 21.7K
13:37 40.30 40.38 40.30 40.38 0.9K
13:38 40.39 40.50 40.39 40.48 2.0K
13:39 40.48 40.51 40.48 40.48 2.0K
13:40 40.48 40.48 40.34 40.34 3.8K
13:41 40.38 40.57 40.38 40.57 2.7K
13:42 40.55 40.68 40.55 40.68 1.4K
13:43 40.68 40.68 40.68 40.68 0.2K
13:44 40.68 40.68 40.56 40.62 0.5K
13:45 40.62 40.62 40.40 40.40 3.0K
13:46 40.40 40.40 40.36 40.36 0.8K
13:47 40.36 40.36 40.36 40.36 0.4K
13:48 40.43 40.45 40.43 40.45 2.7K
13:49 40.45 40.45 40.45 40.45 0.2K
13:50 40.50 40.50 40.50 40.50 0.6K
13:51 40.50 40.50 40.40 40.40 0.7K
13:52 40.42 40.45 40.42 40.45 2.3K
13:53 40.45 40.48 40.45 40.48 1.4K
13:54 40.48 40.57 40.47 40.57 3.0K
13:55 40.57 40.57 40.55 40.57 0.9K
13:56 40.57 40.62 40.56 40.56 2.8K
13:57 40.54 40.57 40.53 40.57 1.0K
13:58 40.57 40.57 40.56 40.56 2.8K
13:59 40.56 40.58 40.56 40.56 0.5K
14:00 40.56 40.58 40.53 40.58 1.4K
14:01 40.58 40.61 40.58 40.61 2.7K
14:02 40.61 40.61 40.58 40.58 0.5K
14:03 40.58 40.58 40.58 40.58 0.2K
14:04 40.58 40.58 40.57 40.57 0.4K
14:05 40.57 40.57 40.57 40.57 0.4K
14:06 40.57 40.57 40.57 40.57 0.3K
14:07 40.57 40.57 40.57 40.57 0.2K
14:08 40.41 40.41 40.36 40.36 8.9K
14:09 40.36 40.36 40.36 40.36 0.4K
14:10 40.36 40.36 40.35 40.36 1.2K
14:11 40.34 40.34 40.26 40.31 4.7K
14:12 40.31 40.34 40.31 40.34 1.5K
14:13 40.34 40.40 40.34 40.39 3.4K
14:14 40.37 40.37 40.33 40.34 6.6K
14:15 40.31 40.34 40.30 40.30 9.9K
14:16 40.30 40.31 40.24 40.31 2.1K
14:17 40.38 40.40 40.38 40.39 2.3K
14:18 40.39 40.43 40.39 40.43 0.7K
14:19 40.56 40.56 40.54 40.54 0.6K
14:20 40.54 40.55 40.52 40.52 0.4K
14:21 40.52 40.55 40.48 40.55 0.7K
14:22 40.53 40.53 40.53 40.53 3.3K
14:23 40.53 40.53 40.48 40.49 1.0K
14:24 40.49 40.52 40.49 40.52 3.2K
14:25 40.55 40.55 40.54 40.54 1.6K
14:26 40.54 40.54 40.54 40.54 0.4K
14:27 40.52 40.52 40.43 40.43 5.4K
14:28 40.44 40.44 40.44 40.44 1.2K
14:29 40.44 40.50 40.44 40.50 1.8K
14:30 40.50 40.53 40.50 40.53 2.6K
14:31 40.50 40.53 40.50 40.53 0.7K
14:32 40.53 40.53 40.45 40.45 4.2K
14:33 40.45 40.50 40.45 40.49 4.2K
14:34 40.49 40.52 40.49 40.51 2.2K
14:35 40.51 40.51 40.51 40.51 0.1K
14:36 40.51 40.51 40.51 40.51 0.4K
14:37 40.53 40.53 40.51 40.51 1.1K
14:38 40.51 40.51 40.51 40.51 0.7K
14:39 40.57 40.57 40.57 40.57 1.1K
14:40 40.57 40.57 40.53 40.53 0.4K
14:41 40.53 40.53 40.53 40.53 1.0K
14:42 40.53 40.55 40.53 40.55 1.1K
14:43 40.55 40.55 40.55 40.55 0.3K
14:44 40.42 40.42 40.40 40.40 9.2K
14:45 40.40 40.40 40.40 40.40 0.3K
14:46 40.40 40.40 40.40 40.40 0.3K
14:47 40.40 40.40 40.30 40.36 7.2K
14:48 40.36 40.36 40.36 40.36 0.3K
14:49 40.36 40.36 40.34 40.34 0.6K
14:50 40.36 40.39 40.33 40.33 0.8K
14:51 40.36 40.39 40.35 40.39 2.1K
14:52 40.44 40.50 40.44 40.50 3.7K
14:53 40.53 40.53 40.46 40.46 2.8K
14:54 40.45 40.45 40.45 40.45 0.2K
14:55 40.45 40.45 40.41 40.45 2.6K
14:56 40.45 40.49 40.45 40.49 0.2K
14:57 40.49 40.52 40.46 40.52 5.0K
14:58 40.50 40.50 40.50 40.50 0.7K
14:59 40.50 40.53 40.48 40.48 2.1K
15:00 40.48 40.53 40.48 40.53 2.3K
15:01 40.53 40.53 40.45 40.45 1.0K
15:02 40.45 40.45 40.39 40.39 2.3K
15:03 40.39 40.39 40.39 40.39 0.0K
15:04 40.39 40.39 40.39 40.39 1.4K
15:05 40.39 40.43 40.39 40.43 2.3K
15:06 40.40 40.40 40.40 40.40 0.5K
15:07 40.40 40.40 40.33 40.33 6.9K
15:08 40.33 40.33 40.30 40.30 1.2K
15:09 40.30 40.30 40.26 40.29 2.3K
15:10 40.29 40.29 40.04 40.04 9.3K
15:11 40.03 40.03 40.02 40.02 1.1K
15:12 40.02 40.02 40.00 40.00 5.2K
15:13 40.00 40.01 40.00 40.00 0.6K
15:14 40.00 40.00 40.00 40.00 0.7K
15:15 40.00 40.00 39.98 39.98 6.0K
15:16 39.94 39.94 39.93 39.93 4.2K
15:17 39.93 39.96 39.90 39.90 4.6K
15:18 39.88 39.91 39.88 39.88 4.7K
15:19 39.88 39.88 39.82 39.82 2.5K
15:20 39.82 39.83 39.71 39.74 13.8K
15:21 39.74 39.74 39.70 39.70 1.2K
15:22 39.71 39.78 39.71 39.78 12.1K
15:23 39.76 39.80 39.76 39.80 2.0K
15:24 39.81 39.86 39.81 39.85 12.1K
15:25 39.86 39.86 39.85 39.85 1.5K
15:26 39.73 39.73 39.68 39.69 13.8K
15:27 39.69 39.69 39.65 39.66 2.4K
15:28 39.66 39.66 39.64 39.66 0.9K
15:29 39.66 39.69 39.66 39.67 13.4K
15:30 39.67 39.67 39.63 39.65 9.5K
15:31 39.65 39.68 39.65 39.68 1.8K
15:32 39.65 39.66 39.63 39.66 3.5K
15:33 39.65 39.65 39.63 39.63 0.9K
15:34 39.61 39.70 39.61 39.70 12.3K
15:35 39.70 39.71 39.69 39.71 1.8K
15:36 39.69 39.69 39.69 39.69 1.6K
15:37 39.69 39.70 39.69 39.70 3.3K
15:38 39.74 39.74 39.74 39.74 6.5K
15:39 39.74 39.74 39.70 39.70 3.1K
15:40 39.70 39.70 39.70 39.70 0.5K
15:41 39.70 39.70 39.69 39.70 4.1K
15:42 39.71 39.78 39.71 39.78 8.3K
15:43 39.78 39.81 39.75 39.75 2.2K
15:44 39.75 39.76 39.75 39.76 1.2K
15:45 39.76 39.76 39.75 39.75 3.9K
15:46 39.77 39.81 39.77 39.81 7.3K
15:47 39.81 39.81 39.78 39.78 2.0K
15:48 39.79 39.79 39.77 39.79 2.9K
15:49 39.79 39.84 39.79 39.84 5.2K
15:50 39.83 39.83 39.80 39.81 4.7K
15:51 39.85 39.87 39.85 39.85 6.4K
15:52 39.84 39.84 39.82 39.82 9.5K
15:53 39.80 39.85 39.80 39.85 10.2K
15:54 39.84 39.84 39.84 39.84 6.3K
15:55 39.83 39.89 39.83 39.89 26.8K
15:56 39.90 39.92 39.90 39.92 16.3K
15:57 39.90 39.92 39.89 39.91 17.8K
15:58 39.90 39.98 39.90 39.98 26.0K
15:59 39.95 40.00 39.88 39.88 35.8K
16:00 39.87 39.87 39.83 39.87 231.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available