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 40.34 40.34 39.51 40.34 9.5K
09:32 40.34 40.34 40.34 40.34 0.3K
09:33 40.34 40.34 39.97 40.15 8.5K
09:34 40.17 40.17 40.17 40.17 0.2K
09:35 40.17 40.33 40.17 40.33 0.3K
09:36 40.33 40.33 40.22 40.22 0.8K
09:37 40.22 40.26 40.22 40.26 0.2K
09:38 40.26 40.26 40.26 40.26 0.0K
09:39 40.32 40.32 40.32 40.32 0.4K
09:40 40.32 40.32 40.17 40.17 0.4K
09:41 40.17 40.27 40.11 40.23 2.3K
09:42 40.23 40.23 40.23 40.23 1.6K
09:43 40.23 40.23 39.88 39.88 3.8K
09:44 39.87 39.87 39.75 39.75 2.7K
09:45 39.75 39.75 39.64 39.64 0.6K
09:46 39.75 39.75 39.66 39.66 0.4K
09:47 39.74 39.74 39.74 39.74 1.6K
09:48 39.74 39.74 39.72 39.72 0.6K
09:49 39.76 39.76 39.52 39.52 5.8K
09:50 39.52 39.52 39.46 39.46 0.7K
09:51 39.46 39.47 39.45 39.47 0.4K
09:52 39.61 39.74 39.61 39.73 6.4K
09:53 39.73 39.78 39.73 39.78 0.6K
09:54 39.78 39.82 39.78 39.82 2.2K
09:55 39.82 40.00 39.82 40.00 1.4K
09:56 40.00 40.00 40.00 40.00 0.1K
09:57 40.00 40.05 40.00 40.00 0.6K
09:58 39.87 40.00 39.87 40.00 3.1K
09:59 40.00 40.00 39.86 39.86 0.5K
10:00 39.86 39.86 39.86 39.86 0.0K
10:01 39.86 39.86 39.86 39.86 0.1K
10:02 39.86 39.86 39.86 39.86 0.1K
10:03 39.86 39.86 39.86 39.86 0.3K
10:04 39.89 39.90 39.89 39.90 2.3K
10:05 39.90 40.04 39.90 40.04 1.0K
10:06 40.04 40.04 40.00 40.00 0.4K
10:07 40.09 40.09 40.09 40.09 0.4K
10:08 40.09 40.09 40.09 40.09 0.1K
10:09 40.09 40.25 40.08 40.25 0.3K
10:10 40.25 40.25 40.25 40.25 0.0K
10:11 40.25 40.25 40.19 40.19 0.3K
10:12 40.19 40.19 40.19 40.19 0.1K
10:13 40.02 40.02 39.94 39.94 1.0K
10:14 39.94 40.02 39.94 40.02 0.6K
10:15 40.02 40.03 40.02 40.03 5.8K
10:16 40.03 40.03 39.93 39.93 1.2K
10:17 39.93 39.94 39.87 39.87 0.3K
10:18 39.87 39.95 39.85 39.95 3.2K
10:19 39.95 39.95 39.91 39.91 0.1K
10:20 39.95 40.03 39.95 40.03 0.9K
10:21 39.98 39.98 39.92 39.97 1.6K
10:22 39.97 39.97 39.82 39.82 0.5K
10:23 39.84 39.84 39.84 39.84 0.6K
10:24 39.91 39.95 39.91 39.91 2.0K
10:25 39.96 39.98 39.96 39.98 0.4K
10:26 39.94 39.94 39.92 39.92 0.4K
10:27 39.92 39.92 39.92 39.92 0.0K
10:28 39.92 39.97 39.92 39.97 1.4K
10:29 39.97 40.01 39.97 40.01 0.6K
10:30 40.01 40.13 39.97 40.13 1.6K
10:31 40.13 40.13 40.03 40.03 1.0K
10:32 40.16 40.16 40.09 40.09 2.6K
10:33 40.09 40.17 40.09 40.14 6.5K
10:34 40.16 40.20 40.16 40.20 0.8K
10:35 40.20 40.20 40.16 40.16 0.3K
10:36 40.17 40.17 40.10 40.10 2.3K
10:37 40.10 40.10 40.10 40.10 0.4K
10:38 40.10 40.10 40.10 40.10 0.2K
10:39 40.15 40.15 40.14 40.14 1.1K
10:40 40.14 40.14 40.14 40.14 0.1K
10:41 40.14 40.19 40.14 40.19 0.3K
10:42 40.19 40.19 40.09 40.09 0.3K
10:43 40.09 40.09 40.09 40.09 0.4K
10:44 40.02 40.06 40.01 40.06 1.2K
10:45 40.06 40.11 40.06 40.06 1.1K
10:46 40.06 40.10 40.06 40.06 1.1K
10:47 40.06 40.06 40.06 40.06 0.1K
10:48 40.06 40.06 40.05 40.05 1.0K
10:49 40.13 40.13 40.12 40.12 0.6K
10:50 40.12 40.12 40.12 40.12 0.1K
10:51 40.12 40.12 40.12 40.12 0.2K
10:52 40.12 40.12 40.01 40.01 0.8K
10:53 40.01 40.04 40.01 40.01 1.0K
10:54 40.04 40.04 40.04 40.04 3.0K
10:55 40.04 40.04 40.04 40.04 0.3K
10:56 40.08 40.08 40.04 40.04 1.3K
10:57 40.04 40.07 40.04 40.07 0.5K
10:58 40.07 40.07 39.94 39.94 3.2K
10:59 39.94 39.94 39.93 39.93 0.8K
11:00 39.93 39.93 39.78 39.78 1.8K
11:01 39.78 39.86 39.78 39.86 0.8K
11:02 39.82 39.82 39.82 39.82 0.1K
11:03 39.82 39.87 39.82 39.87 1.7K
11:04 39.88 39.90 39.88 39.90 0.3K
11:05 39.90 39.90 39.90 39.90 0.7K
11:06 39.90 39.90 39.90 39.90 0.6K
11:07 39.90 39.93 39.90 39.93 1.7K
11:08 39.93 39.93 39.93 39.93 0.1K
11:09 39.93 40.08 39.93 40.08 1.4K
11:10 40.08 40.12 40.08 40.12 0.3K
11:11 40.03 40.03 40.03 40.03 4.5K
11:12 40.03 40.03 40.03 40.03 0.0K
11:13 40.03 40.03 40.03 40.03 0.2K
11:14 40.03 40.03 40.00 40.00 0.7K
11:15 40.00 40.00 40.00 40.00 0.1K
11:16 40.00 40.00 39.98 39.98 1.0K
11:17 39.98 39.98 39.96 39.96 0.4K
11:18 39.96 39.96 39.96 39.96 0.0K
11:19 39.96 39.96 39.96 39.96 0.0K
11:20 39.94 40.00 39.94 40.00 0.7K
11:21 40.00 40.00 40.00 40.00 0.3K
11:22 40.00 40.00 40.00 40.00 0.0K
11:23 40.00 40.00 40.00 40.00 1.3K
11:24 40.00 40.02 39.99 39.99 0.9K
11:25 39.99 40.05 39.99 40.05 2.1K
11:26 40.05 40.05 40.05 40.05 0.2K
11:27 40.05 40.07 40.05 40.07 1.4K
11:28 40.07 40.07 40.07 40.07 4.4K
11:29 40.08 40.08 40.08 40.08 0.8K
11:30 40.08 40.11 40.07 40.11 1.7K
11:31 40.10 40.10 40.10 40.10 0.7K
11:32 40.10 40.11 40.07 40.11 0.8K
11:33 40.11 40.11 40.10 40.10 1.4K
11:34 40.10 40.17 40.10 40.17 6.7K
11:35 40.15 40.15 40.09 40.09 0.8K
11:36 40.09 40.13 40.07 40.07 1.5K
11:37 40.07 40.12 40.07 40.12 0.7K
11:38 40.17 40.17 40.14 40.14 1.6K
11:39 40.13 40.14 40.13 40.14 4.6K
11:40 40.22 40.22 40.22 40.22 3.6K
11:41 40.22 40.35 40.22 40.35 21.8K
11:42 40.44 40.44 40.43 40.43 8.2K
11:43 40.48 40.50 40.48 40.49 1.9K
11:44 40.49 40.53 40.49 40.53 2.4K
11:45 40.48 40.54 40.48 40.54 4.4K
11:46 40.56 40.56 40.52 40.54 1.3K
11:47 40.55 40.60 40.54 40.60 30.4K
11:48 40.61 40.61 40.61 40.61 0.8K
11:49 40.61 40.61 40.61 40.61 1.4K
11:50 40.61 40.61 40.55 40.55 1.1K
11:51 40.59 40.59 40.59 40.59 1.2K
11:52 40.59 40.61 40.59 40.61 1.8K
11:53 40.51 40.51 40.41 40.41 2.7K
11:54 40.41 40.48 40.41 40.46 1.3K
11:55 40.49 40.51 40.49 40.51 1.0K
11:56 40.51 40.52 40.49 40.49 0.7K
11:57 40.49 40.49 40.49 40.49 1.1K
11:58 40.49 40.49 40.49 40.49 1.0K
11:59 40.49 40.53 40.49 40.49 1.1K
12:00 40.52 40.53 40.50 40.50 3.3K
12:01 40.50 40.52 40.41 40.41 1.6K
12:02 40.41 40.45 40.41 40.45 0.5K
12:03 40.49 40.49 40.49 40.49 0.6K
12:04 40.52 40.52 40.50 40.50 0.5K
12:05 40.50 40.50 40.36 40.36 0.9K
12:06 40.36 40.39 40.36 40.39 0.1K
12:07 40.39 40.40 40.30 40.40 0.5K
12:08 40.40 40.40 40.36 40.36 0.5K
12:09 40.36 40.40 40.36 40.40 2.1K
12:10 40.38 40.38 40.37 40.37 1.5K
12:11 40.37 40.38 40.34 40.34 0.4K
12:12 40.34 40.37 40.33 40.33 1.6K
12:13 40.33 40.34 40.33 40.34 0.6K
12:14 40.31 40.38 40.31 40.33 2.6K
12:15 40.33 40.33 40.33 40.33 0.0K
12:16 40.32 40.40 40.32 40.40 1.6K
12:17 40.40 40.40 40.35 40.35 1.0K
12:18 40.35 40.35 40.35 40.35 0.1K
12:19 40.35 40.35 40.35 40.35 0.4K
12:20 40.35 40.35 40.35 40.35 0.0K
12:21 40.35 40.35 40.32 40.32 0.6K
12:22 40.32 40.32 40.29 40.29 1.4K
12:23 40.20 40.20 40.17 40.19 2.4K
12:24 40.19 40.19 40.19 40.19 0.4K
12:25 40.18 40.18 40.18 40.18 1.6K
12:26 40.18 40.18 40.14 40.14 0.9K
12:27 40.14 40.14 40.14 40.14 0.3K
12:28 40.15 40.23 40.15 40.23 2.6K
12:29 40.23 40.23 40.20 40.20 0.5K
12:30 40.20 40.20 40.19 40.19 0.4K
12:31 40.19 40.23 40.19 40.23 0.9K
12:32 40.19 40.21 40.19 40.21 1.3K
12:33 40.21 40.21 40.15 40.20 1.7K
12:34 40.20 40.20 40.15 40.15 0.9K
12:35 40.15 40.16 40.15 40.16 1.1K
12:36 40.16 40.16 40.16 40.16 0.1K
12:37 40.15 40.15 40.15 40.15 0.3K
12:38 40.15 40.15 40.11 40.12 1.5K
12:39 40.12 40.12 40.11 40.11 0.4K
12:40 40.11 40.15 40.11 40.15 0.6K
12:41 40.15 40.17 40.15 40.17 0.2K
12:42 40.17 40.18 40.17 40.18 1.7K
12:43 40.24 40.28 40.24 40.28 2.3K
12:44 40.28 40.28 40.25 40.25 0.6K
12:45 40.25 40.25 40.21 40.21 0.6K
12:46 40.21 40.21 40.21 40.21 0.1K
12:47 40.21 40.21 40.21 40.21 0.3K
12:48 40.21 40.21 40.21 40.21 0.6K
12:49 40.21 40.21 40.21 40.21 0.1K
12:50 40.21 40.27 40.21 40.27 0.4K
12:51 40.27 40.27 40.21 40.21 0.3K
12:52 40.21 40.28 40.21 40.28 0.2K
12:53 40.28 40.28 40.22 40.22 0.3K
12:54 40.22 40.22 40.22 40.22 0.0K
12:55 40.22 40.29 40.22 40.24 4.2K
12:56 40.24 40.28 40.24 40.28 0.4K
12:57 40.28 40.28 40.25 40.25 0.6K
12:58 40.25 40.25 40.25 40.25 0.1K
12:59 40.25 40.29 40.25 40.29 0.3K
13:00 40.31 40.31 40.28 40.28 2.3K
13:01 40.30 40.30 40.28 40.28 0.6K
13:02 40.28 40.28 40.28 40.28 0.0K
13:03 40.28 40.28 40.28 40.28 0.2K
13:04 40.28 40.28 40.28 40.28 0.0K
13:05 40.28 40.31 40.28 40.31 0.7K
13:06 40.31 40.31 40.29 40.29 1.5K
13:07 40.29 40.29 40.20 40.20 0.6K
13:08 40.19 40.19 40.19 40.19 0.7K
13:09 40.22 40.22 40.22 40.22 0.6K
13:10 40.22 40.22 40.21 40.21 7.2K
13:11 40.21 40.23 40.21 40.23 0.2K
13:12 40.23 40.23 40.18 40.18 0.8K
13:13 40.18 40.19 40.18 40.19 0.2K
13:14 40.19 40.24 40.19 40.24 0.9K
13:15 40.23 40.23 40.23 40.23 0.3K
13:16 40.23 40.34 40.23 40.33 2.8K
13:17 40.33 40.36 40.33 40.36 0.4K
13:18 40.37 40.37 40.32 40.32 4.9K
13:19 40.32 40.32 40.29 40.29 0.5K
13:20 40.31 40.31 40.31 40.31 0.4K
13:21 40.28 40.32 40.28 40.32 2.6K
13:22 40.35 40.35 40.32 40.32 0.6K
13:23 40.32 40.32 40.32 40.32 0.0K
13:24 40.32 40.32 40.32 40.32 0.1K
13:25 40.32 40.36 40.32 40.36 0.2K
13:26 40.36 40.36 40.36 40.36 0.2K
13:27 40.36 40.36 40.36 40.36 0.3K
13:28 40.36 40.36 40.30 40.30 1.8K
13:29 40.30 40.30 40.27 40.27 1.1K
13:30 40.27 40.27 40.27 40.27 0.3K
13:31 40.27 40.27 40.27 40.27 1.2K
13:32 40.27 40.27 40.27 40.27 0.1K
13:33 40.27 40.27 40.27 40.27 2.1K
13:34 40.23 40.25 40.23 40.25 0.5K
13:35 40.24 40.27 40.24 40.27 2.2K
13:36 40.27 40.27 40.27 40.27 0.2K
13:37 40.27 40.32 40.27 40.29 0.7K
13:38 40.29 40.32 40.29 40.32 0.6K
13:39 40.35 40.35 40.35 40.35 0.3K
13:40 40.35 40.38 40.35 40.38 1.1K
13:41 40.39 40.40 40.35 40.35 2.3K
13:42 40.34 40.34 40.34 40.34 5.8K
13:43 40.32 40.32 40.30 40.30 1.0K
13:44 40.30 40.30 40.30 40.30 0.4K
13:45 40.31 40.31 40.31 40.31 0.8K
13:46 40.31 40.31 40.31 40.31 0.2K
13:47 40.31 40.31 40.31 40.31 0.2K
13:48 40.33 40.33 40.33 40.33 0.3K
13:49 40.34 40.34 40.31 40.31 1.9K
13:50 40.31 40.31 40.28 40.28 1.3K
13:51 40.28 40.28 40.28 40.28 0.0K
13:52 40.28 40.28 40.28 40.28 0.3K
13:53 40.28 40.28 40.21 40.21 0.3K
13:54 40.21 40.21 40.21 40.21 0.8K
13:55 40.21 40.25 40.21 40.25 1.3K
13:56 40.25 40.25 40.25 40.25 0.2K
13:57 40.25 40.25 40.23 40.23 0.3K
13:58 40.23 40.23 40.23 40.23 0.1K
13:59 40.25 40.25 40.23 40.23 0.5K
14:00 40.23 40.25 40.23 40.25 1.2K
14:01 40.22 40.23 40.22 40.23 0.8K
14:02 40.23 40.23 40.20 40.23 0.7K
14:03 40.26 40.26 40.26 40.26 2.2K
14:04 40.26 40.28 40.24 40.24 2.5K
14:05 40.24 40.24 40.24 40.24 0.5K
14:06 40.24 40.29 40.24 40.29 0.9K
14:07 40.29 40.29 40.24 40.24 1.0K
14:08 40.24 40.24 40.24 40.24 0.9K
14:09 40.24 40.27 40.24 40.27 0.6K
14:10 40.27 40.27 40.27 40.27 0.3K
14:11 40.27 40.29 40.27 40.29 1.8K
14:12 40.26 40.28 40.26 40.28 0.4K
14:13 40.28 40.37 40.28 40.37 3.4K
14:14 40.37 40.37 40.35 40.35 0.6K
14:15 40.35 40.37 40.35 40.37 20.5K
14:16 40.37 40.40 40.37 40.40 5.1K
14:17 40.37 40.37 40.37 40.37 0.6K
14:18 40.37 40.40 40.37 40.40 0.4K
14:19 40.40 40.40 40.40 40.40 0.3K
14:20 40.40 40.40 40.39 40.39 1.6K
14:21 40.39 40.39 40.37 40.37 1.0K
14:22 40.37 40.37 40.33 40.33 1.3K
14:23 40.33 40.33 40.28 40.28 1.8K
14:24 40.32 40.35 40.32 40.35 2.5K
14:25 40.35 40.38 40.35 40.38 0.2K
14:26 40.38 40.38 40.38 40.38 0.1K
14:27 40.38 40.38 40.38 40.38 0.2K
14:28 40.36 40.36 40.36 40.36 0.5K
14:29 40.36 40.38 40.36 40.36 0.7K
14:30 40.36 40.36 40.33 40.33 0.9K
14:31 40.33 40.33 40.30 40.33 0.7K
14:32 40.33 40.33 40.33 40.33 0.4K
14:33 40.33 40.33 40.33 40.33 0.1K
14:34 40.33 40.33 40.31 40.31 0.5K
14:35 40.31 40.38 40.31 40.38 2.1K
14:36 40.38 40.38 40.37 40.37 0.3K
14:37 40.38 40.45 40.38 40.45 4.9K
14:38 40.44 40.45 40.44 40.45 1.6K
14:39 40.45 40.47 40.45 40.47 1.6K
14:40 40.48 40.48 40.48 40.48 0.4K
14:41 40.49 40.55 40.49 40.55 1.2K
14:42 40.52 40.56 40.52 40.53 1.3K
14:43 40.55 40.56 40.55 40.56 1.6K
14:44 40.56 40.58 40.55 40.55 1.7K
14:45 40.55 40.55 40.55 40.55 0.7K
14:46 40.55 40.55 40.55 40.55 0.1K
14:47 40.56 40.56 40.52 40.52 1.5K
14:48 40.52 40.52 40.52 40.52 0.3K
14:49 40.52 40.52 40.46 40.46 3.0K
14:50 40.46 40.49 40.46 40.49 0.9K
14:51 40.49 40.49 40.49 40.49 0.3K
14:52 40.49 40.55 40.49 40.55 7.3K
14:53 40.55 40.55 40.55 40.55 0.2K
14:54 40.62 40.62 40.62 40.62 0.4K
14:55 40.60 40.64 40.60 40.64 2.3K
14:56 40.61 40.64 40.61 40.62 5.2K
14:57 40.60 40.60 40.60 40.60 0.9K
14:58 40.62 40.62 40.60 40.61 17.7K
14:59 40.62 40.68 40.61 40.68 6.5K
15:00 40.68 40.68 40.68 40.68 0.3K
15:01 40.70 40.71 40.70 40.71 1.4K
15:02 40.71 40.73 40.71 40.72 1.2K
15:03 40.72 40.72 40.70 40.70 3.7K
15:04 40.70 40.72 40.70 40.72 9.9K
15:05 40.72 40.72 40.72 40.72 0.3K
15:06 40.70 40.75 40.70 40.75 27.6K
15:07 40.75 40.75 40.75 40.75 0.3K
15:08 40.75 40.78 40.75 40.75 72.2K
15:09 40.77 40.83 40.77 40.83 2.9K
15:10 40.82 40.92 40.82 40.92 3.6K
15:11 40.86 40.87 40.86 40.87 5.2K
15:12 40.88 40.88 40.88 40.88 0.2K
15:13 40.88 40.88 40.88 40.88 0.3K
15:14 40.84 40.87 40.84 40.87 1.9K
15:15 40.89 40.90 40.89 40.90 0.9K
15:16 40.88 40.90 40.88 40.89 1.5K
15:17 40.88 40.90 40.88 40.88 3.1K
15:18 40.89 40.89 40.89 40.89 0.9K
15:19 40.83 40.84 40.79 40.81 7.8K
15:20 40.81 40.82 40.81 40.82 0.9K
15:21 40.79 40.80 40.79 40.80 1.6K
15:22 40.80 40.81 40.74 40.74 1.7K
15:23 40.74 40.75 40.74 40.75 2.5K
15:24 40.75 40.79 40.74 40.79 2.5K
15:25 40.79 40.79 40.77 40.78 1.7K
15:26 40.79 40.79 40.76 40.76 1.3K
15:27 40.77 40.79 40.74 40.74 2.1K
15:28 40.74 40.76 40.74 40.76 0.9K
15:29 40.76 40.76 40.76 40.76 1.4K
15:30 40.73 40.76 40.73 40.74 1.1K
15:31 40.74 40.74 40.70 40.74 3.5K
15:32 40.75 40.77 40.75 40.76 2.1K
15:33 40.75 40.75 40.75 40.75 1.2K
15:34 40.75 40.75 40.74 40.74 2.2K
15:35 40.79 40.79 40.78 40.78 4.4K
15:36 40.78 40.78 40.76 40.76 1.0K
15:37 40.76 40.77 40.76 40.77 0.7K
15:38 40.77 40.77 40.77 40.77 4.3K
15:39 40.77 40.77 40.77 40.77 0.9K
15:40 40.77 40.78 40.77 40.78 4.3K
15:41 40.78 40.81 40.78 40.81 2.7K
15:42 40.81 40.85 40.81 40.85 2.4K
15:43 40.85 40.85 40.80 40.80 3.3K
15:44 40.80 40.83 40.80 40.83 4.8K
15:45 40.83 40.83 40.81 40.81 2.5K
15:46 40.81 40.82 40.77 40.77 6.6K
15:47 40.78 40.78 40.74 40.74 3.1K
15:48 40.73 40.73 40.72 40.72 1.2K
15:49 40.72 40.75 40.72 40.75 3.8K
15:50 40.73 40.73 40.61 40.61 6.8K
15:51 40.59 40.60 40.57 40.60 4.5K
15:52 40.55 40.57 40.55 40.55 8.2K
15:53 40.54 40.54 40.46 40.49 14.3K
15:54 40.49 40.56 40.49 40.56 6.5K
15:55 40.56 40.61 40.56 40.57 12.3K
15:56 40.55 40.59 40.55 40.59 9.6K
15:57 40.54 40.60 40.54 40.60 15.9K
15:58 40.63 40.68 40.63 40.66 17.0K
15:59 40.65 40.67 40.65 40.66 14.4K
16:00 40.66 40.71 40.64 40.66 267.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available