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 39.78 39.78 39.14 39.78 9.6K
09:32 39.78 39.78 39.71 39.71 1.6K
09:33 39.51 39.71 39.51 39.71 0.9K
09:34 39.71 39.71 39.71 39.71 0.0K
09:35 39.87 39.87 39.57 39.57 3.8K
09:36 39.57 39.69 39.57 39.64 0.3K
09:37 39.64 39.64 39.64 39.64 1.2K
09:38 39.64 39.64 39.64 39.64 0.2K
09:39 39.54 39.78 39.54 39.78 1.3K
09:40 39.78 39.78 39.56 39.56 0.6K
09:41 39.56 39.56 39.41 39.41 0.2K
09:42 39.46 39.46 39.46 39.46 0.7K
09:43 39.36 39.36 39.36 39.36 0.8K
09:44 39.36 39.36 39.36 39.36 0.1K
09:45 39.44 39.44 39.40 39.40 1.0K
09:46 39.37 39.37 39.37 39.37 1.2K
09:47 39.37 39.38 39.37 39.38 0.3K
09:48 39.45 39.51 39.45 39.51 4.1K
09:49 39.62 39.62 39.57 39.57 1.2K
09:50 39.57 39.57 39.57 39.57 0.2K
09:51 39.71 39.71 39.56 39.56 2.8K
09:52 39.56 39.56 39.51 39.51 0.7K
09:53 39.50 39.61 39.46 39.61 16.7K
09:54 39.61 39.73 39.61 39.73 0.4K
09:55 39.73 39.73 39.64 39.64 0.4K
09:56 39.64 39.64 39.64 39.64 0.3K
09:57 39.64 39.64 39.60 39.60 0.6K
09:58 39.60 39.60 39.60 39.60 0.0K
09:59 39.60 39.60 39.60 39.60 0.1K
10:00 39.58 39.58 39.58 39.58 0.7K
10:01 39.58 39.58 39.57 39.57 0.3K
10:02 39.53 39.53 39.52 39.52 2.8K
10:03 39.52 39.52 39.52 39.52 0.5K
10:04 39.54 39.54 39.41 39.41 42.5K
10:05 39.46 39.53 39.46 39.53 22.1K
10:06 39.51 39.51 39.49 39.49 6.4K
10:07 39.49 39.49 39.49 39.49 0.0K
10:08 39.49 39.49 39.46 39.46 0.2K
10:09 39.35 39.35 39.35 39.35 1.3K
10:10 39.35 39.36 39.27 39.36 5.6K
10:11 39.31 39.31 39.31 39.31 0.4K
10:12 39.31 39.33 39.31 39.33 1.6K
10:13 39.33 39.35 39.33 39.35 2.2K
10:14 39.35 39.35 39.35 39.35 0.1K
10:15 39.35 39.35 39.29 39.29 0.7K
10:16 39.29 39.29 39.23 39.23 0.5K
10:17 39.23 39.23 39.22 39.22 0.2K
10:18 39.22 39.22 39.22 39.22 0.1K
10:19 39.10 39.14 39.10 39.14 6.8K
10:20 39.14 39.14 39.14 39.14 0.0K
10:21 39.14 39.14 39.14 39.14 0.1K
10:22 39.14 39.14 39.14 39.14 0.1K
10:23 39.27 39.39 39.27 39.39 1.6K
10:24 39.39 39.39 39.38 39.38 0.3K
10:25 39.38 39.38 39.38 39.38 0.6K
10:26 39.38 39.38 39.23 39.23 0.8K
10:27 39.23 39.23 39.05 39.08 2.7K
10:28 39.08 39.08 39.03 39.03 0.6K
10:29 39.03 39.05 39.03 39.05 2.4K
10:30 39.05 39.05 39.05 39.05 0.1K
10:31 39.05 39.06 38.98 38.98 28.6K
10:32 39.02 39.12 39.02 39.12 13.0K
10:33 39.12 39.12 39.09 39.09 0.2K
10:34 39.10 39.10 39.08 39.08 0.5K
10:35 39.08 39.11 39.07 39.07 0.8K
10:36 39.07 39.07 39.07 39.07 0.3K
10:37 39.07 39.07 39.05 39.05 0.5K
10:38 39.11 39.11 39.11 39.11 1.2K
10:39 39.11 39.22 39.11 39.22 0.2K
10:40 39.22 39.23 39.22 39.23 1.2K
10:41 39.23 39.28 39.23 39.28 4.3K
10:42 39.28 39.28 39.16 39.16 1.1K
10:43 39.16 39.21 39.16 39.21 1.7K
10:44 39.14 39.20 39.13 39.20 0.5K
10:45 39.18 39.21 39.18 39.21 0.7K
10:46 39.22 39.41 39.22 39.41 4.2K
10:47 39.41 39.41 39.33 39.40 0.5K
10:48 39.34 39.40 39.34 39.40 0.4K
10:49 39.34 39.34 39.34 39.34 0.1K
10:50 39.34 39.34 39.34 39.34 0.3K
10:51 39.34 39.34 39.34 39.34 5.8K
10:52 39.34 39.35 39.34 39.35 0.8K
10:53 39.40 39.40 39.28 39.32 8.2K
10:54 39.32 39.32 39.29 39.29 0.2K
10:55 39.32 39.32 39.32 39.32 0.7K
10:56 39.32 39.46 39.32 39.45 4.3K
10:57 39.43 39.43 39.43 39.43 0.3K
10:58 39.43 39.43 39.31 39.31 1.8K
10:59 39.31 39.36 39.31 39.31 0.4K
11:00 39.30 39.30 39.26 39.26 2.8K
11:01 39.26 39.30 39.25 39.27 7.1K
11:02 39.27 39.27 39.25 39.25 0.3K
11:03 39.25 39.28 39.25 39.27 3.0K
11:04 39.27 39.30 39.26 39.30 1.2K
11:05 39.30 39.30 39.25 39.25 1.5K
11:06 39.25 39.25 39.25 39.25 0.5K
11:07 39.25 39.30 39.25 39.30 5.3K
11:08 39.28 39.28 39.28 39.28 0.8K
11:09 39.28 39.28 39.27 39.27 0.4K
11:10 39.23 39.35 39.23 39.35 5.8K
11:11 39.42 39.42 39.34 39.34 5.1K
11:12 39.34 39.35 39.34 39.35 0.3K
11:13 39.35 39.35 39.33 39.33 0.5K
11:14 39.33 39.33 39.33 39.33 0.1K
11:15 39.33 39.45 39.33 39.45 2.7K
11:16 39.45 39.51 39.45 39.51 0.4K
11:17 39.51 39.51 39.45 39.45 1.0K
11:18 39.45 39.47 39.45 39.47 0.5K
11:19 39.45 39.46 39.45 39.45 1.1K
11:20 39.45 39.48 39.45 39.48 0.7K
11:21 39.48 39.51 39.48 39.51 0.9K
11:22 39.40 39.47 39.40 39.47 2.9K
11:23 39.47 39.47 39.47 39.47 0.1K
11:24 39.47 39.47 39.43 39.43 1.0K
11:25 39.43 39.43 39.43 39.43 0.1K
11:26 39.43 39.46 39.43 39.46 4.5K
11:27 39.46 39.46 39.46 39.46 0.1K
11:28 39.46 39.51 39.46 39.51 1.6K
11:29 39.51 39.52 39.51 39.52 0.3K
11:30 39.52 39.52 39.52 39.52 0.2K
11:31 39.50 39.51 39.50 39.51 1.0K
11:32 39.51 39.52 39.51 39.52 0.6K
11:33 39.52 39.52 39.48 39.48 0.2K
11:34 39.48 39.48 39.48 39.48 0.0K
11:35 39.48 39.50 39.48 39.50 0.2K
11:36 39.50 39.54 39.50 39.54 0.4K
11:37 39.54 39.54 39.45 39.45 4.4K
11:38 39.45 39.45 39.45 39.45 0.0K
11:39 39.45 39.45 39.45 39.45 0.1K
11:40 39.45 39.62 39.45 39.62 2.8K
11:41 39.62 39.65 39.62 39.65 1.4K
11:42 39.65 39.65 39.65 39.65 0.1K
11:43 39.65 39.65 39.65 39.65 0.0K
11:44 39.65 39.65 39.65 39.65 0.2K
11:45 39.69 39.75 39.66 39.66 6.1K
11:46 39.66 39.69 39.66 39.69 0.2K
11:47 39.66 39.66 39.66 39.66 0.4K
11:48 39.66 39.66 39.65 39.65 0.7K
11:49 39.65 39.71 39.65 39.71 3.0K
11:50 39.71 39.71 39.71 39.71 0.1K
11:51 39.71 39.71 39.71 39.71 1.0K
11:52 39.71 39.72 39.71 39.72 0.2K
11:53 39.72 39.72 39.72 39.72 0.3K
11:54 39.72 39.77 39.72 39.77 7.2K
11:55 39.77 39.79 39.70 39.70 3.9K
11:56 39.70 39.70 39.70 39.70 0.1K
11:57 39.70 39.70 39.70 39.70 0.3K
11:58 39.70 39.75 39.70 39.75 0.4K
11:59 39.75 39.78 39.75 39.78 1.6K
12:00 39.78 39.79 39.78 39.79 0.4K
12:01 39.82 39.82 39.82 39.82 0.2K
12:02 39.82 39.82 39.82 39.82 0.0K
12:03 39.82 39.82 39.79 39.79 0.6K
12:04 39.79 39.79 39.74 39.74 3.2K
12:05 39.75 39.77 39.75 39.77 1.0K
12:06 39.77 39.77 39.77 39.77 0.3K
12:07 39.77 39.77 39.77 39.77 0.4K
12:08 39.77 39.77 39.77 39.77 0.2K
12:09 39.77 39.77 39.73 39.73 0.9K
12:10 39.73 39.73 39.73 39.73 0.0K
12:11 39.73 39.74 39.73 39.74 0.3K
12:12 39.74 39.75 39.74 39.75 0.1K
12:13 39.75 39.78 39.75 39.78 4.6K
12:14 39.78 39.79 39.78 39.79 0.3K
12:15 39.79 39.79 39.79 39.79 0.1K
12:16 39.79 39.79 39.79 39.79 0.2K
12:17 39.79 39.79 39.70 39.70 1.0K
12:18 39.70 39.70 39.70 39.70 0.0K
12:19 39.70 39.70 39.70 39.70 0.5K
12:20 39.70 39.70 39.69 39.69 0.2K
12:21 39.69 39.69 39.69 39.69 0.2K
12:22 39.69 39.76 39.69 39.76 5.5K
12:23 39.76 39.76 39.76 39.76 0.4K
12:24 39.76 39.76 39.76 39.76 0.0K
12:25 39.76 39.77 39.76 39.77 1.5K
12:26 39.77 39.77 39.77 39.77 0.5K
12:27 39.77 39.77 39.77 39.77 0.1K
12:28 39.77 39.78 39.77 39.78 0.6K
12:29 39.78 39.78 39.77 39.77 0.3K
12:30 39.77 39.79 39.77 39.79 0.7K
12:31 39.79 39.79 39.79 39.79 0.1K
12:32 39.77 39.78 39.77 39.78 0.4K
12:33 39.78 39.78 39.77 39.77 0.5K
12:34 39.77 39.77 39.77 39.77 0.2K
12:35 39.76 39.77 39.76 39.77 0.4K
12:36 39.77 39.80 39.75 39.75 0.4K
12:37 39.75 39.77 39.75 39.77 0.4K
12:38 39.77 39.77 39.75 39.75 0.3K
12:39 39.75 39.75 39.75 39.75 0.3K
12:40 39.75 39.75 39.75 39.75 0.3K
12:41 39.75 39.75 39.74 39.75 1.5K
12:42 39.80 39.80 39.79 39.79 4.0K
12:43 39.79 39.83 39.79 39.83 0.4K
12:44 39.83 39.83 39.83 39.83 0.1K
12:45 39.82 39.86 39.82 39.86 0.5K
12:46 39.86 39.89 39.86 39.89 1.8K
12:47 39.89 39.89 39.86 39.86 0.7K
12:48 39.86 39.86 39.81 39.81 0.8K
12:49 39.81 39.81 39.81 39.81 0.0K
12:50 39.81 39.81 39.81 39.81 0.1K
12:51 39.81 39.81 39.81 39.81 0.0K
12:52 39.81 39.81 39.79 39.79 9.2K
12:53 39.79 39.79 39.79 39.79 0.0K
12:54 39.79 39.84 39.79 39.84 2.0K
12:55 39.84 39.84 39.84 39.84 2.1K
12:56 39.84 39.85 39.84 39.85 0.1K
12:57 39.85 39.88 39.85 39.88 5.3K
12:58 39.88 39.88 39.88 39.88 0.4K
12:59 39.88 39.88 39.85 39.85 3.6K
13:00 39.83 39.83 39.83 39.83 0.5K
13:01 39.83 39.84 39.83 39.84 1.1K
13:02 39.84 39.87 39.84 39.87 0.4K
13:03 39.87 39.87 39.87 39.87 0.0K
13:04 39.87 39.87 39.87 39.87 2.3K
13:05 39.88 39.88 39.87 39.87 0.4K
13:06 39.87 39.88 39.87 39.88 1.4K
13:07 39.88 39.88 39.87 39.87 0.7K
13:08 39.87 39.87 39.87 39.87 1.8K
13:09 39.87 39.87 39.87 39.87 9.3K
13:10 39.87 39.89 39.87 39.89 1.6K
13:11 39.89 39.89 39.89 39.89 0.3K
13:12 39.89 39.94 39.89 39.94 2.9K
13:13 39.94 39.94 39.94 39.94 0.2K
13:14 39.94 40.00 39.94 40.00 0.9K
13:15 40.00 40.00 40.00 40.00 0.2K
13:16 40.00 40.01 40.00 40.01 1.1K
13:17 40.01 40.02 40.01 40.02 1.0K
13:18 40.02 40.02 40.01 40.01 0.3K
13:19 40.01 40.01 39.99 39.99 1.9K
13:20 39.99 40.00 39.96 39.96 2.8K
13:21 39.96 39.96 39.96 39.96 0.3K
13:22 39.96 39.96 39.96 39.96 1.2K
13:23 39.96 39.96 39.95 39.95 0.4K
13:24 39.95 39.95 39.95 39.95 0.0K
13:25 39.95 39.95 39.94 39.94 0.7K
13:26 39.94 39.95 39.94 39.95 0.8K
13:27 39.95 39.95 39.91 39.91 7.1K
13:28 39.91 39.91 39.91 39.91 0.6K
13:29 39.91 39.92 39.91 39.92 0.5K
13:30 39.92 39.92 39.92 39.92 1.4K
13:31 39.92 39.93 39.92 39.93 1.8K
13:32 39.93 39.94 39.93 39.93 1.6K
13:33 39.89 39.89 39.87 39.87 3.1K
13:34 39.86 39.88 39.86 39.88 0.8K
13:35 39.93 39.93 39.93 39.93 1.6K
13:36 39.93 39.93 39.87 39.87 1.7K
13:37 39.87 39.87 39.87 39.87 0.1K
13:38 39.87 39.91 39.87 39.91 2.5K
13:39 39.87 39.89 39.87 39.89 1.4K
13:40 39.91 39.91 39.90 39.90 0.9K
13:41 39.90 40.04 39.90 40.04 8.8K
13:42 40.04 40.04 39.97 39.97 1.6K
13:43 39.97 39.97 39.97 39.97 0.1K
13:44 39.97 40.04 39.97 40.04 1.3K
13:45 40.04 40.04 40.03 40.03 0.6K
13:46 40.03 40.03 40.01 40.01 0.1K
13:47 40.01 40.01 40.01 40.01 0.2K
13:48 40.01 40.01 40.00 40.00 0.4K
13:49 40.00 40.00 39.99 39.99 1.3K
13:50 39.99 39.99 39.86 39.86 55.4K
13:51 39.78 39.78 39.75 39.75 6.8K
13:52 39.75 39.75 39.63 39.63 2.3K
13:53 39.59 39.67 39.59 39.67 2.4K
13:54 39.67 39.67 39.67 39.67 0.2K
13:55 39.67 39.72 39.67 39.72 1.1K
13:56 39.72 39.72 39.72 39.72 0.2K
13:57 39.72 39.72 39.72 39.72 0.0K
13:58 39.72 39.72 39.71 39.71 0.7K
13:59 39.71 39.71 39.71 39.71 0.0K
14:00 39.71 39.83 39.68 39.83 4.5K
14:01 39.88 39.88 39.88 39.88 4.8K
14:02 39.87 39.90 39.87 39.90 0.9K
14:03 39.90 39.90 39.90 39.90 0.1K
14:04 39.93 39.93 39.93 39.93 1.5K
14:05 39.93 39.95 39.93 39.95 0.6K
14:06 39.91 39.95 39.90 39.95 1.2K
14:07 39.94 40.04 39.94 40.04 8.0K
14:08 40.04 40.04 40.04 40.04 0.1K
14:09 40.04 40.04 40.04 40.04 0.2K
14:10 39.90 39.94 39.90 39.94 3.5K
14:11 39.94 39.97 39.94 39.97 2.8K
14:12 39.97 39.97 39.97 39.97 0.1K
14:13 39.97 39.97 39.97 39.97 0.1K
14:14 39.97 39.97 39.97 39.97 0.3K
14:15 39.97 40.06 39.97 40.03 4.5K
14:16 40.03 40.03 40.03 40.03 0.2K
14:17 40.03 40.03 40.03 40.03 0.4K
14:18 40.03 40.03 40.03 40.03 0.1K
14:19 40.03 40.03 40.03 40.03 0.2K
14:20 40.03 40.03 40.02 40.02 0.4K
14:21 40.02 40.02 39.96 39.96 3.3K
14:22 39.99 40.00 39.97 40.00 1.9K
14:23 40.02 40.02 40.02 40.02 0.8K
14:24 40.02 40.02 40.00 40.00 0.5K
14:25 40.00 40.01 39.98 40.01 3.2K
14:26 40.01 40.01 40.00 40.01 0.8K
14:27 40.01 40.06 40.01 40.06 0.5K
14:28 40.06 40.06 40.04 40.04 1.1K
14:29 40.04 40.05 40.01 40.05 1.8K
14:30 40.05 40.05 40.05 40.05 0.1K
14:31 40.05 40.05 40.04 40.04 2.3K
14:32 40.04 40.04 40.04 40.04 0.2K
14:33 40.04 40.04 40.04 40.04 0.3K
14:34 40.04 40.04 40.04 40.04 0.0K
14:35 40.04 40.04 40.04 40.04 0.4K
14:36 40.04 40.04 40.04 40.04 0.1K
14:37 40.06 40.06 40.06 40.06 5.6K
14:38 40.08 40.12 40.08 40.12 3.6K
14:39 40.13 40.14 40.12 40.12 2.2K
14:40 40.12 40.12 40.12 40.12 0.0K
14:41 40.16 40.16 40.09 40.09 1.4K
14:42 40.09 40.10 40.09 40.10 0.5K
14:43 40.10 40.12 40.09 40.12 3.4K
14:44 40.12 40.14 40.12 40.14 1.3K
14:45 40.14 40.14 40.09 40.09 1.1K
14:46 40.09 40.09 40.09 40.09 0.1K
14:47 40.09 40.09 40.09 40.09 0.1K
14:48 40.09 40.09 40.05 40.05 1.2K
14:49 40.05 40.05 40.05 40.05 1.6K
14:50 40.05 40.05 40.03 40.04 1.6K
14:51 40.04 40.09 40.04 40.09 0.9K
14:52 40.09 40.09 40.07 40.07 0.4K
14:53 40.07 40.07 40.07 40.07 0.4K
14:54 40.07 40.07 40.04 40.04 1.0K
14:55 40.02 40.02 40.02 40.02 0.2K
14:56 40.02 40.05 40.02 40.02 0.6K
14:57 40.02 40.02 40.02 40.02 0.1K
14:58 40.02 40.02 40.02 40.02 0.2K
14:59 40.02 40.03 40.02 40.03 0.8K
15:00 39.99 40.00 39.99 40.00 0.4K
15:01 40.00 40.00 40.00 40.00 3.3K
15:02 40.00 40.00 40.00 40.00 0.5K
15:03 40.00 40.01 40.00 40.01 2.0K
15:04 40.00 40.00 39.99 40.00 3.4K
15:05 40.02 40.02 40.00 40.00 4.4K
15:06 40.02 40.02 39.99 39.99 0.4K
15:07 40.00 40.00 39.88 39.88 7.2K
15:08 39.88 39.88 39.75 39.75 0.8K
15:09 39.78 39.84 39.78 39.84 1.8K
15:10 39.84 39.84 39.84 39.84 0.5K
15:11 39.84 39.84 39.84 39.84 0.1K
15:12 39.84 39.84 39.83 39.84 1.5K
15:13 39.87 39.87 39.87 39.87 1.2K
15:14 39.86 39.89 39.86 39.89 5.4K
15:15 39.89 39.90 39.89 39.90 1.2K
15:16 39.90 39.91 39.90 39.91 1.0K
15:17 39.91 39.91 39.91 39.91 4.9K
15:18 39.96 39.96 39.96 39.96 0.5K
15:19 39.96 39.97 39.96 39.97 0.6K
15:20 39.96 39.99 39.96 39.99 1.3K
15:21 39.99 39.99 39.98 39.98 2.3K
15:22 39.98 39.98 39.98 39.98 0.6K
15:23 39.96 40.00 39.96 39.98 8.4K
15:24 39.99 40.08 39.98 40.08 12.3K
15:25 40.08 40.08 40.00 40.00 3.2K
15:26 40.00 40.02 40.00 40.02 1.9K
15:27 40.02 40.02 39.97 39.97 3.6K
15:28 39.97 39.97 39.82 39.82 33.6K
15:29 39.82 39.82 39.80 39.81 31.3K
15:30 39.81 39.81 39.79 39.79 0.9K
15:31 39.84 39.88 39.82 39.88 3.2K
15:32 39.88 39.88 39.88 39.88 2.0K
15:33 39.88 39.88 39.88 39.88 0.4K
15:34 39.88 39.88 39.88 39.88 0.6K
15:35 39.88 39.88 39.88 39.88 0.5K
15:36 39.88 39.88 39.87 39.87 1.9K
15:37 39.87 39.90 39.87 39.90 1.6K
15:38 39.94 39.98 39.90 39.98 58.2K
15:39 39.98 40.00 39.95 40.00 1.9K
15:40 40.03 40.03 40.02 40.03 1.8K
15:41 40.03 40.03 40.03 40.03 0.6K
15:42 40.03 40.03 40.03 40.03 1.4K
15:43 40.04 40.05 39.96 39.96 8.7K
15:44 39.96 39.96 39.96 39.96 0.5K
15:45 39.96 40.02 39.96 40.02 3.3K
15:46 40.03 40.03 39.99 39.99 1.5K
15:47 40.02 40.08 40.02 40.08 3.8K
15:48 40.08 40.11 40.08 40.11 1.1K
15:49 40.11 40.11 40.09 40.09 2.0K
15:50 40.07 40.12 40.07 40.12 10.3K
15:51 40.06 40.12 40.06 40.12 2.4K
15:52 40.08 40.08 40.06 40.06 3.6K
15:53 40.05 40.07 40.05 40.06 4.8K
15:54 40.07 40.09 40.07 40.09 3.0K
15:55 40.09 40.09 40.03 40.03 9.9K
15:56 40.05 40.05 39.95 39.96 9.6K
15:57 39.94 39.94 39.84 39.85 12.9K
15:58 39.84 39.85 39.84 39.84 11.6K
15:59 39.86 39.86 39.85 39.86 13.0K
16:00 39.86 39.89 39.84 39.84 427.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available