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 42.24 42.39 39.19 42.17 68.9K
09:32 41.97 41.99 41.87 41.87 3.5K
09:33 41.78 42.01 41.78 41.86 24.2K
09:34 41.86 41.86 41.77 41.77 15.6K
09:35 41.72 41.93 41.72 41.83 3.4K
09:36 41.83 41.83 41.47 41.47 4.4K
09:37 41.47 41.47 40.92 40.92 26.3K
09:38 40.92 41.11 40.92 41.11 3.7K
09:39 41.11 41.19 41.11 41.18 0.3K
09:40 41.18 41.18 41.18 41.18 1.2K
09:41 41.18 41.51 41.18 41.51 2.7K
09:42 41.51 41.51 41.37 41.37 0.3K
09:43 41.37 41.60 41.37 41.60 0.2K
09:44 41.60 41.92 41.60 41.92 2.2K
09:45 41.97 41.99 41.97 41.99 0.4K
09:46 41.99 42.09 41.99 42.09 21.3K
09:47 42.40 42.40 42.18 42.23 7.5K
09:48 42.16 42.22 42.16 42.22 9.8K
09:49 42.21 42.34 42.21 42.32 8.0K
09:50 42.32 42.43 42.32 42.40 3.8K
09:51 42.31 42.31 42.24 42.28 2.1K
09:52 42.33 42.33 42.20 42.20 2.8K
09:53 42.20 42.20 42.16 42.16 5.8K
09:54 42.16 42.27 42.16 42.27 3.9K
09:55 42.23 42.36 42.23 42.26 7.0K
09:56 42.26 42.26 42.15 42.15 4.5K
09:57 42.07 42.07 42.07 42.07 0.6K
09:58 42.09 42.16 42.09 42.16 7.7K
09:59 42.16 42.21 42.16 42.21 3.2K
10:00 42.21 42.23 42.11 42.11 6.4K
10:01 42.11 42.11 42.08 42.08 1.2K
10:02 42.08 42.08 42.08 42.08 0.2K
10:03 42.08 42.08 41.98 41.98 5.0K
10:04 42.04 42.22 42.04 42.22 14.7K
10:05 42.23 42.23 42.23 42.23 2.9K
10:06 42.21 42.22 42.21 42.22 3.1K
10:07 42.22 42.22 42.22 42.22 0.6K
10:08 42.18 42.18 42.15 42.15 0.9K
10:09 42.15 42.15 42.15 42.15 0.7K
10:10 42.15 42.15 42.15 42.15 0.4K
10:11 42.15 42.19 42.15 42.19 2.2K
10:12 42.19 42.19 42.12 42.12 0.7K
10:13 42.12 42.17 42.10 42.17 0.5K
10:14 42.17 42.20 42.12 42.20 2.3K
10:15 42.20 42.20 42.20 42.20 0.6K
10:16 42.20 42.20 42.20 42.20 0.3K
10:17 42.20 42.20 42.20 42.20 0.1K
10:18 42.20 42.20 42.08 42.08 0.7K
10:19 42.08 42.12 42.07 42.12 1.3K
10:20 42.12 42.13 42.12 42.13 1.5K
10:21 42.13 42.13 42.13 42.13 0.3K
10:22 42.13 42.13 42.10 42.10 3.5K
10:23 42.10 42.10 42.07 42.09 0.7K
10:24 42.09 42.09 41.94 41.94 42.3K
10:25 41.97 41.97 41.89 41.89 13.8K
10:26 41.89 41.93 41.88 41.93 3.1K
10:27 41.98 41.98 41.97 41.97 1.6K
10:28 41.97 41.97 41.97 41.97 0.6K
10:29 41.97 41.97 41.97 41.97 1.0K
10:30 41.97 41.97 41.97 41.97 0.6K
10:31 41.97 42.01 41.97 42.01 0.6K
10:32 41.97 42.00 41.97 42.00 1.7K
10:33 41.98 42.03 41.98 42.03 1.8K
10:34 42.03 42.06 42.03 42.06 0.8K
10:35 42.06 42.13 42.04 42.13 7.3K
10:36 42.12 42.12 42.12 42.12 1.1K
10:37 42.03 42.13 42.03 42.10 8.5K
10:38 42.10 42.22 42.10 42.13 10.0K
10:39 42.13 42.13 42.10 42.13 4.3K
10:40 42.13 42.15 42.13 42.15 0.9K
10:41 42.15 42.15 42.02 42.02 1.2K
10:42 42.02 42.02 41.93 41.93 20.0K
10:43 41.90 41.95 41.90 41.95 9.2K
10:44 41.91 41.91 41.82 41.82 20.6K
10:45 41.82 41.82 41.75 41.75 0.9K
10:46 41.75 41.75 41.75 41.75 0.4K
10:47 41.75 41.84 41.75 41.84 10.2K
10:48 41.87 41.87 41.87 41.87 2.5K
10:49 41.87 41.93 41.87 41.93 1.5K
10:50 41.93 41.93 41.88 41.88 1.1K
10:51 41.88 41.88 41.82 41.82 1.0K
10:52 41.82 41.82 41.79 41.79 0.4K
10:53 41.83 41.84 41.83 41.84 1.8K
10:54 41.84 41.84 41.80 41.80 0.3K
10:55 41.80 41.80 41.80 41.80 0.8K
10:56 41.80 41.80 41.80 41.80 0.9K
10:57 41.80 41.85 41.80 41.85 0.5K
10:58 41.80 41.83 41.80 41.83 3.9K
10:59 41.83 41.86 41.83 41.86 0.4K
11:00 41.83 41.90 41.81 41.90 4.1K
11:01 41.92 41.96 41.92 41.92 1.4K
11:02 41.84 41.92 41.84 41.92 6.0K
11:03 41.92 41.92 41.92 41.92 0.1K
11:04 41.92 41.92 41.91 41.91 0.2K
11:05 41.91 41.91 41.91 41.91 0.7K
11:06 41.91 42.01 41.91 42.01 11.0K
11:07 42.01 42.01 42.01 42.01 0.2K
11:08 42.01 42.02 42.01 42.02 0.8K
11:09 42.02 42.22 42.02 42.19 2.6K
11:10 42.19 42.19 42.19 42.19 1.2K
11:11 42.19 42.20 42.19 42.20 0.3K
11:12 42.20 42.20 42.05 42.05 24.7K
11:13 42.05 42.07 42.05 42.07 0.6K
11:14 42.07 42.07 42.05 42.05 0.4K
11:15 42.05 42.11 42.05 42.11 0.9K
11:16 42.11 42.25 42.11 42.22 3.4K
11:17 42.22 42.22 42.17 42.17 2.1K
11:18 42.17 42.20 42.17 42.20 0.3K
11:19 42.20 42.20 42.16 42.16 0.4K
11:20 42.16 42.19 42.16 42.19 1.1K
11:21 42.19 42.19 42.15 42.19 1.2K
11:22 42.19 42.19 42.19 42.19 2.1K
11:23 42.19 42.19 42.06 42.10 2.9K
11:24 42.10 42.10 41.94 41.94 2.4K
11:25 41.95 41.95 41.74 41.75 3.6K
11:26 41.75 41.75 41.75 41.75 0.6K
11:27 41.76 41.76 41.72 41.72 0.7K
11:28 41.72 41.72 41.72 41.72 0.5K
11:29 41.72 41.76 41.72 41.76 1.3K
11:30 41.76 41.76 41.76 41.76 0.7K
11:31 41.76 41.82 41.76 41.78 1.7K
11:32 41.78 41.78 41.78 41.78 0.0K
11:33 41.78 41.78 41.78 41.78 0.2K
11:34 41.78 41.78 41.76 41.76 1.0K
11:35 41.76 41.76 41.76 41.76 0.6K
11:36 41.76 41.83 41.76 41.83 2.8K
11:37 41.83 41.83 41.79 41.79 0.6K
11:38 41.76 41.79 41.76 41.79 1.3K
11:39 41.79 41.79 41.76 41.76 1.3K
11:40 41.76 41.76 41.74 41.74 0.6K
11:41 41.74 41.77 41.74 41.77 0.6K
11:42 41.77 41.77 41.77 41.77 0.6K
11:43 41.70 41.70 41.57 41.57 6.8K
11:44 41.57 41.57 41.56 41.56 1.2K
11:45 41.56 41.56 41.51 41.51 2.1K
11:46 41.56 41.56 41.56 41.56 0.5K
11:47 41.56 41.56 41.47 41.47 10.0K
11:48 41.42 41.42 41.40 41.40 0.5K
11:49 41.40 41.42 41.40 41.42 1.7K
11:50 41.42 41.42 41.42 41.42 0.1K
11:51 41.42 41.42 41.42 41.42 0.5K
11:52 41.42 41.42 41.42 41.42 0.2K
11:53 41.42 41.42 41.24 41.24 1.9K
11:54 41.37 41.37 41.37 41.37 3.4K
11:55 41.37 41.37 41.37 41.37 0.2K
11:56 41.37 41.37 41.37 41.37 0.1K
11:57 41.37 41.37 41.30 41.30 1.1K
11:58 41.30 41.31 41.30 41.31 3.9K
11:59 41.31 41.31 41.30 41.30 0.7K
12:00 41.30 41.30 41.30 41.30 0.3K
12:01 41.30 41.30 41.30 41.30 1.1K
12:02 41.30 41.34 41.30 41.34 0.2K
12:03 41.34 41.34 41.34 41.34 0.0K
12:04 41.34 41.34 41.29 41.29 0.5K
12:05 41.30 41.30 41.29 41.29 0.6K
12:06 41.29 41.29 41.29 41.29 0.4K
12:07 41.29 41.29 41.27 41.29 0.9K
12:08 41.29 41.31 41.29 41.31 0.6K
12:09 41.31 41.31 41.31 41.31 0.2K
12:10 41.31 41.31 41.29 41.29 0.4K
12:11 41.29 41.29 41.29 41.29 0.3K
12:12 41.29 41.32 41.29 41.32 0.6K
12:13 41.27 41.27 41.27 41.27 0.3K
12:14 41.27 41.27 41.27 41.27 0.4K
12:15 41.27 41.27 41.27 41.27 0.1K
12:16 41.27 41.28 41.27 41.28 3.7K
12:17 41.28 41.28 41.26 41.26 3.0K
12:18 41.26 41.26 41.25 41.25 1.0K
12:19 41.25 41.25 41.10 41.10 3.0K
12:20 41.10 41.11 41.10 41.11 0.4K
12:21 41.11 41.11 41.11 41.11 0.8K
12:22 41.11 41.11 41.11 41.11 0.0K
12:23 41.11 41.11 41.11 41.11 0.1K
12:24 41.11 41.11 41.04 41.10 0.6K
12:25 41.10 41.10 41.04 41.04 2.1K
12:26 41.04 41.04 41.04 41.04 0.2K
12:27 41.04 41.04 41.01 41.01 1.5K
12:28 40.97 41.00 40.96 41.00 7.4K
12:29 41.00 41.00 41.00 41.00 2.4K
12:30 41.00 41.00 40.98 40.98 0.4K
12:31 40.97 40.97 40.88 40.88 3.4K
12:32 40.88 40.88 40.83 40.83 1.8K
12:33 40.83 40.84 40.83 40.84 0.5K
12:34 40.84 40.84 40.84 40.84 0.4K
12:35 40.84 40.84 40.80 40.80 0.2K
12:36 40.80 40.80 40.80 40.80 0.2K
12:37 40.80 40.80 40.79 40.79 0.5K
12:38 40.79 40.79 40.79 40.79 0.4K
12:39 40.73 40.73 40.62 40.62 1.9K
12:40 40.59 40.59 40.58 40.58 2.3K
12:41 40.58 40.60 40.58 40.60 4.3K
12:42 40.60 40.60 40.60 40.60 1.2K
12:43 40.60 40.60 40.60 40.60 0.1K
12:44 40.60 40.63 40.57 40.63 2.0K
12:45 40.63 40.75 40.63 40.75 0.8K
12:46 40.75 40.75 40.75 40.75 0.0K
12:47 40.75 40.84 40.72 40.84 17.7K
12:48 40.89 40.97 40.89 40.97 1.6K
12:49 40.97 40.97 40.88 40.88 0.8K
12:50 40.95 41.02 40.95 40.99 94.3K
12:51 41.08 41.08 41.08 41.08 0.7K
12:52 41.08 41.08 40.94 40.94 0.7K
12:53 40.98 40.98 40.85 40.85 1.5K
12:54 40.85 40.86 40.85 40.86 0.4K
12:55 40.86 40.86 40.86 40.86 0.4K
12:56 40.86 40.86 40.79 40.79 1.6K
12:57 40.79 40.79 40.66 40.66 1.0K
12:58 40.64 40.66 40.64 40.66 1.0K
12:59 40.66 40.73 40.66 40.73 2.8K
13:00 40.75 40.75 40.75 40.75 1.5K
13:01 40.88 40.88 40.81 40.81 0.6K
13:02 40.81 40.81 40.81 40.81 0.2K
13:03 40.81 40.81 40.80 40.80 0.3K
13:04 40.80 40.97 40.80 40.97 3.7K
13:05 40.97 40.97 40.97 40.97 0.2K
13:06 40.97 40.97 40.97 40.97 0.1K
13:07 40.97 40.97 40.97 40.97 0.2K
13:08 40.97 40.97 40.97 40.97 0.4K
13:09 40.97 41.00 40.97 41.00 1.7K
13:10 41.00 41.00 41.00 41.00 0.4K
13:11 41.00 41.00 41.00 41.00 0.2K
13:12 41.00 41.00 41.00 41.00 0.3K
13:13 41.00 41.00 41.00 41.00 0.3K
13:14 41.00 41.00 40.99 40.99 0.8K
13:15 40.99 40.99 40.99 40.99 0.2K
13:16 40.99 40.99 40.99 40.99 0.0K
13:17 40.99 40.99 40.99 40.99 0.1K
13:18 40.99 40.99 40.99 40.99 0.3K
13:19 40.99 40.99 40.94 40.94 2.8K
13:20 40.94 40.94 40.91 40.91 0.5K
13:21 40.91 40.91 40.86 40.86 0.9K
13:22 40.86 40.98 40.86 40.88 2.0K
13:23 40.88 40.88 40.87 40.87 0.3K
13:24 40.87 40.90 40.87 40.87 1.2K
13:25 40.87 40.90 40.86 40.86 0.8K
13:26 40.86 40.90 40.86 40.90 0.2K
13:27 40.90 40.90 40.89 40.89 1.5K
13:28 40.89 40.89 40.89 40.89 0.5K
13:29 40.89 40.89 40.88 40.88 2.4K
13:30 40.88 40.88 40.88 40.88 0.7K
13:31 40.87 40.87 40.87 40.87 1.8K
13:32 40.87 40.87 40.83 40.83 0.9K
13:33 40.83 40.83 40.77 40.77 0.6K
13:34 40.77 40.79 40.77 40.79 9.7K
13:35 40.79 40.79 40.79 40.79 0.2K
13:36 40.79 40.79 40.69 40.69 1.8K
13:37 40.69 40.70 40.69 40.70 0.3K
13:38 40.70 40.70 40.70 40.70 0.2K
13:39 40.70 40.70 40.68 40.68 2.3K
13:40 40.68 40.69 40.68 40.69 0.4K
13:41 40.69 40.69 40.69 40.69 0.4K
13:42 40.69 40.69 40.64 40.67 3.7K
13:43 40.67 40.67 40.67 40.67 0.5K
13:44 40.66 40.66 40.66 40.66 0.6K
13:45 40.66 40.66 40.64 40.64 1.1K
13:46 40.64 40.64 40.63 40.63 0.2K
13:47 40.63 40.63 40.62 40.62 0.6K
13:48 40.62 40.65 40.62 40.65 1.0K
13:49 40.65 40.73 40.65 40.71 31.4K
13:50 40.68 40.78 40.68 40.78 6.2K
13:51 40.78 40.78 40.74 40.74 0.3K
13:52 40.74 40.74 40.69 40.69 1.1K
13:53 40.69 40.69 40.61 40.61 0.5K
13:54 40.61 40.61 40.61 40.61 0.3K
13:55 40.61 40.61 40.61 40.61 1.0K
13:56 40.61 40.61 40.58 40.58 0.3K
13:57 40.60 40.64 40.60 40.64 0.2K
13:58 40.64 40.64 40.60 40.60 0.4K
13:59 40.60 40.65 40.60 40.65 3.5K
14:00 40.65 40.65 40.65 40.65 0.4K
14:01 40.65 40.70 40.65 40.70 3.5K
14:02 40.83 40.83 40.83 40.83 23.4K
14:03 40.75 40.75 40.75 40.75 1.7K
14:04 40.75 40.75 40.73 40.73 16.8K
14:05 40.71 40.73 40.69 40.73 2.6K
14:06 40.78 40.80 40.78 40.80 0.6K
14:07 40.82 40.82 40.82 40.82 0.2K
14:08 40.82 40.82 40.76 40.76 0.4K
14:09 40.76 40.76 40.76 40.76 0.3K
14:10 40.76 40.79 40.76 40.79 1.2K
14:11 40.79 40.79 40.75 40.75 2.4K
14:12 40.88 40.88 40.87 40.87 4.2K
14:13 40.91 40.91 40.91 40.91 1.4K
14:14 40.90 40.90 40.90 40.90 1.2K
14:15 40.90 40.93 40.90 40.93 0.5K
14:16 40.93 40.93 40.93 40.93 0.2K
14:17 40.93 40.94 40.91 40.91 5.3K
14:18 40.91 40.94 40.91 40.94 1.7K
14:19 40.94 40.94 40.91 40.91 2.1K
14:20 40.91 40.96 40.91 40.92 6.6K
14:21 40.92 41.00 40.92 40.97 8.9K
14:22 40.97 40.97 40.97 40.97 0.4K
14:23 40.97 40.99 40.89 40.89 3.0K
14:24 40.89 40.89 40.89 40.89 0.2K
14:25 40.89 40.89 40.89 40.89 0.5K
14:26 40.89 40.89 40.89 40.89 0.4K
14:27 40.89 40.89 40.89 40.89 0.1K
14:28 40.89 41.00 40.89 41.00 0.5K
14:29 41.00 41.00 41.00 41.00 0.1K
14:30 40.93 40.93 40.92 40.92 2.7K
14:31 40.92 40.92 40.92 40.92 0.6K
14:32 40.92 40.92 40.92 40.92 0.1K
14:33 40.92 40.92 40.92 40.92 0.3K
14:34 40.92 40.92 40.92 40.92 0.5K
14:35 40.92 40.92 40.92 40.92 1.0K
14:36 40.88 40.88 40.88 40.88 1.2K
14:37 40.92 40.92 40.91 40.91 0.7K
14:38 40.91 40.96 40.91 40.96 1.9K
14:39 40.96 40.99 40.96 40.99 4.2K
14:40 40.99 40.99 40.99 40.99 0.5K
14:41 40.96 40.98 40.96 40.98 1.2K
14:42 40.98 40.98 40.98 40.98 0.4K
14:43 40.98 40.98 40.98 40.98 0.8K
14:44 40.98 40.98 40.98 40.98 0.3K
14:45 40.98 41.02 40.97 40.97 2.6K
14:46 41.00 41.00 40.90 40.90 3.1K
14:47 40.86 40.86 40.86 40.86 0.7K
14:48 40.86 40.96 40.86 40.95 3.2K
14:49 40.95 40.95 40.95 40.95 0.4K
14:50 40.92 40.93 40.92 40.93 1.4K
14:51 40.93 41.04 40.93 40.98 39.8K
14:52 41.00 41.00 41.00 41.00 0.9K
14:53 41.00 41.00 40.97 40.97 0.6K
14:54 40.97 40.97 40.91 40.91 5.3K
14:55 40.91 40.98 40.91 40.98 2.1K
14:56 40.98 40.98 40.94 40.94 0.4K
14:57 40.94 40.95 40.94 40.95 0.8K
14:58 40.95 40.95 40.95 40.95 0.8K
14:59 40.97 40.97 40.94 40.96 1.0K
15:00 40.96 40.96 40.90 40.91 2.7K
15:01 40.92 40.92 40.88 40.88 3.1K
15:02 40.88 40.91 40.88 40.91 2.7K
15:03 40.91 40.94 40.91 40.94 0.5K
15:04 40.94 40.96 40.94 40.96 8.5K
15:05 40.96 40.96 40.91 40.91 0.4K
15:06 40.91 40.91 40.91 40.91 0.3K
15:07 40.91 40.91 40.91 40.91 0.5K
15:08 40.79 40.79 40.79 40.79 2.6K
15:09 40.79 40.80 40.75 40.76 1.5K
15:10 40.76 40.76 40.73 40.73 0.7K
15:11 40.76 40.76 40.76 40.76 0.2K
15:12 40.76 40.76 40.75 40.75 0.3K
15:13 40.75 40.75 40.75 40.75 0.7K
15:14 40.75 40.75 40.74 40.74 0.8K
15:15 40.77 40.77 40.74 40.74 1.6K
15:16 40.74 40.74 40.72 40.73 0.6K
15:17 40.73 40.73 40.71 40.73 0.5K
15:18 40.73 40.76 40.70 40.76 4.3K
15:19 40.76 40.76 40.76 40.76 0.1K
15:20 40.74 40.74 40.72 40.72 2.2K
15:21 40.72 40.72 40.72 40.72 0.1K
15:22 40.72 40.72 40.71 40.71 2.2K
15:23 40.69 40.69 40.65 40.65 1.6K
15:24 40.65 40.69 40.58 40.58 7.9K
15:25 40.52 40.52 40.52 40.52 2.0K
15:26 40.51 40.54 40.51 40.51 2.6K
15:27 40.51 40.53 40.51 40.53 0.6K
15:28 40.53 40.53 40.53 40.53 0.7K
15:29 40.50 40.51 40.49 40.49 4.4K
15:30 40.48 40.48 40.46 40.47 4.3K
15:31 40.47 40.47 40.39 40.39 2.1K
15:32 40.39 40.39 40.39 40.39 0.4K
15:33 40.46 40.55 40.46 40.55 13.7K
15:34 40.55 40.55 40.55 40.55 0.5K
15:35 40.55 40.57 40.55 40.57 1.9K
15:36 40.54 40.56 40.54 40.56 7.1K
15:37 40.58 40.67 40.56 40.67 5.3K
15:38 40.67 40.67 40.63 40.63 2.1K
15:39 40.63 40.65 40.63 40.65 0.8K
15:40 40.65 40.65 40.60 40.60 2.7K
15:41 40.57 40.57 40.53 40.53 2.0K
15:42 40.53 40.53 40.50 40.50 0.8K
15:43 40.50 40.56 40.50 40.56 2.3K
15:44 40.53 40.53 40.50 40.50 4.0K
15:45 40.54 40.56 40.54 40.56 2.4K
15:46 40.54 40.56 40.54 40.56 0.7K
15:47 40.54 40.56 40.53 40.53 8.3K
15:48 40.52 40.52 40.48 40.48 2.7K
15:49 40.46 40.49 40.43 40.43 5.5K
15:50 40.43 40.43 40.40 40.42 2.7K
15:51 40.43 40.43 40.41 40.41 13.4K
15:52 40.41 40.42 40.40 40.42 3.6K
15:53 40.39 40.46 40.39 40.42 9.4K
15:54 40.41 40.43 40.40 40.43 8.1K
15:55 40.43 40.43 40.33 40.33 10.1K
15:56 40.33 40.33 40.31 40.33 15.4K
15:57 40.32 40.34 40.30 40.30 10.6K
15:58 40.30 40.32 40.27 40.32 12.7K
15:59 40.34 40.34 40.30 40.31 22.4K
16:00 40.31 40.35 40.31 40.34 553.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available