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 40.02 40.64 39.75 40.31 13.0K
09:32 40.01 40.01 40.01 40.01 0.9K
09:33 40.01 40.01 40.01 40.01 0.0K
09:34 40.01 40.01 40.01 40.01 0.1K
09:35 40.01 40.01 40.01 40.01 0.3K
09:36 40.01 40.14 40.01 40.14 0.7K
09:37 40.14 40.14 40.14 40.14 1.2K
09:38 40.14 40.14 40.14 40.14 0.1K
09:39 40.14 40.14 40.14 40.14 0.6K
09:40 40.14 40.14 40.14 40.14 0.0K
09:41 40.13 40.13 40.13 40.13 2.4K
09:42 40.13 40.13 40.09 40.09 0.5K
09:43 40.09 40.19 40.09 40.19 5.1K
09:44 40.21 40.21 40.21 40.21 0.7K
09:45 40.21 40.21 40.21 40.21 0.1K
09:46 40.21 40.34 40.21 40.34 0.4K
09:47 40.34 40.34 40.23 40.34 1.2K
09:48 40.34 40.70 40.34 40.70 6.8K
09:49 40.70 40.83 40.66 40.66 1.8K
09:50 40.68 40.68 40.68 40.68 0.3K
09:51 40.78 40.78 40.78 40.78 0.5K
09:52 40.78 40.78 40.78 40.78 0.0K
09:53 40.78 40.78 40.78 40.78 0.2K
09:54 40.84 40.84 40.84 40.84 1.3K
09:55 40.84 40.84 40.84 40.84 0.2K
09:56 40.84 40.84 40.84 40.84 0.1K
09:57 40.84 40.89 40.84 40.89 0.5K
09:58 40.89 40.89 40.89 40.89 0.3K
09:59 40.89 40.89 40.77 40.77 4.4K
10:00 40.77 40.77 40.68 40.71 1.3K
10:01 40.71 40.71 40.71 40.71 0.2K
10:02 40.74 40.76 40.73 40.76 1.1K
10:03 40.76 40.77 40.76 40.77 0.5K
10:04 40.77 40.85 40.77 40.85 2.7K
10:05 40.85 40.91 40.85 40.86 0.7K
10:06 40.86 40.96 40.86 40.88 12.8K
10:07 40.89 40.90 40.88 40.89 4.3K
10:08 40.89 40.89 40.85 40.85 6.3K
10:09 40.85 40.95 40.85 40.95 0.1K
10:10 40.95 40.95 40.95 40.95 0.2K
10:11 40.95 40.95 40.93 40.93 0.3K
10:12 40.93 40.93 40.86 40.86 0.5K
10:13 40.86 40.86 40.86 40.86 0.1K
10:14 40.86 40.90 40.86 40.90 0.7K
10:15 40.90 40.90 40.86 40.86 2.4K
10:16 40.93 40.95 40.93 40.93 18.4K
10:17 40.93 41.15 40.93 41.15 2.8K
10:18 41.07 41.14 41.07 41.14 0.7K
10:19 41.14 41.14 41.14 41.14 0.1K
10:20 41.14 41.14 41.04 41.04 2.8K
10:21 41.04 41.04 41.04 41.04 0.2K
10:22 41.10 41.10 41.10 41.10 0.6K
10:23 41.10 41.14 41.10 41.14 0.5K
10:24 41.14 41.14 41.06 41.06 1.8K
10:25 41.06 41.06 40.92 40.92 2.2K
10:26 40.92 40.92 40.88 40.88 1.3K
10:27 40.76 40.76 40.70 40.70 2.7K
10:28 40.70 40.70 40.70 40.70 0.0K
10:29 40.70 40.70 40.70 40.70 0.2K
10:30 40.70 40.70 40.70 40.70 0.2K
10:31 40.70 40.70 40.70 40.70 0.3K
10:32 40.70 40.90 40.70 40.90 2.1K
10:33 40.90 40.90 40.68 40.68 2.2K
10:34 40.68 40.73 40.68 40.73 2.9K
10:35 40.67 40.75 40.67 40.75 3.7K
10:36 40.72 40.72 40.72 40.72 0.7K
10:37 40.72 40.72 40.72 40.72 0.3K
10:38 40.72 40.72 40.72 40.72 0.0K
10:39 40.74 40.74 40.73 40.73 1.1K
10:40 40.73 40.77 40.73 40.77 1.5K
10:41 40.77 40.80 40.77 40.80 0.7K
10:42 40.80 40.81 40.80 40.81 0.6K
10:43 40.81 40.82 40.81 40.82 0.8K
10:44 40.82 40.90 40.82 40.90 2.2K
10:45 41.03 41.03 40.94 40.94 8.0K
10:46 40.94 40.94 40.88 40.88 1.0K
10:47 40.88 40.88 40.88 40.88 0.1K
10:48 40.88 40.90 40.88 40.90 0.5K
10:49 40.90 40.90 40.90 40.90 0.2K
10:50 40.90 40.92 40.90 40.92 0.8K
10:51 40.92 41.02 40.92 40.97 16.8K
10:52 40.97 41.01 40.97 41.01 1.1K
10:53 41.01 41.03 40.97 40.97 1.8K
10:54 40.97 41.01 40.97 41.01 2.6K
10:55 41.01 41.01 41.01 41.01 0.3K
10:56 41.03 41.03 40.97 40.97 1.5K
10:57 40.97 40.97 40.87 40.87 1.4K
10:58 40.87 40.88 40.87 40.88 0.1K
10:59 40.88 40.88 40.88 40.88 0.2K
11:00 40.88 40.88 40.88 40.88 0.6K
11:01 40.88 40.89 40.88 40.89 0.5K
11:02 40.92 40.92 40.89 40.89 0.8K
11:03 40.93 40.95 40.93 40.95 4.1K
11:04 40.95 40.99 40.95 40.99 1.1K
11:05 40.99 40.99 40.98 40.98 0.8K
11:06 40.89 40.92 40.89 40.92 5.0K
11:07 40.92 40.92 40.88 40.90 1.4K
11:08 40.90 40.90 40.90 40.90 0.1K
11:09 40.90 40.90 40.83 40.83 0.9K
11:10 40.83 40.83 40.83 40.83 0.3K
11:11 40.83 40.91 40.83 40.90 0.9K
11:12 40.90 40.95 40.90 40.95 0.8K
11:13 40.93 40.95 40.93 40.95 3.4K
11:14 40.95 40.95 40.95 40.95 0.0K
11:15 40.95 41.02 40.95 41.02 1.0K
11:16 41.02 41.05 41.02 41.04 4.1K
11:17 41.07 41.07 40.99 41.05 3.6K
11:18 41.05 41.05 41.03 41.03 1.6K
11:19 41.03 41.08 41.03 41.08 0.1K
11:20 41.08 41.11 41.08 41.11 1.2K
11:21 41.09 41.09 41.08 41.08 2.4K
11:22 41.08 41.11 41.08 41.11 4.5K
11:23 41.01 41.01 41.01 41.01 2.1K
11:24 41.01 41.05 41.01 41.05 0.5K
11:25 41.05 41.05 41.03 41.03 1.8K
11:26 41.03 41.03 41.03 41.03 0.1K
11:27 41.00 41.00 41.00 41.00 1.3K
11:28 41.00 41.00 40.97 40.97 0.8K
11:29 40.99 41.00 40.98 41.00 1.5K
11:30 41.00 41.00 40.94 40.94 2.1K
11:31 40.95 40.95 40.95 40.95 0.4K
11:32 40.95 40.95 40.94 40.94 0.7K
11:33 40.94 40.94 40.85 40.85 1.6K
11:34 40.85 40.91 40.85 40.91 1.4K
11:35 40.91 40.93 40.91 40.93 0.7K
11:36 40.93 40.93 40.91 40.91 0.5K
11:37 40.91 40.91 40.91 40.91 0.4K
11:38 40.91 40.91 40.84 40.84 1.9K
11:39 40.84 40.89 40.84 40.89 0.6K
11:40 40.89 40.89 40.89 40.89 0.2K
11:41 40.89 40.94 40.89 40.93 3.4K
11:42 40.93 40.93 40.90 40.90 0.3K
11:43 40.90 40.90 40.88 40.90 2.6K
11:44 40.90 40.90 40.90 40.90 0.2K
11:45 40.90 40.90 40.90 40.90 0.2K
11:46 40.90 40.92 40.90 40.92 1.8K
11:47 40.93 40.93 40.93 40.93 0.2K
11:48 40.93 40.93 40.89 40.91 2.4K
11:49 40.91 40.95 40.91 40.95 0.3K
11:50 40.95 40.95 40.94 40.94 0.3K
11:51 40.94 40.95 40.94 40.95 1.9K
11:52 40.95 40.95 40.93 40.93 1.3K
11:53 40.93 40.93 40.93 40.93 0.9K
11:54 40.93 40.93 40.93 40.93 0.0K
11:55 40.93 40.93 40.93 40.93 0.0K
11:56 40.93 40.95 40.93 40.93 0.8K
11:57 40.93 40.93 40.90 40.90 2.6K
11:58 40.90 40.90 40.86 40.86 2.5K
11:59 40.83 40.84 40.83 40.84 1.2K
12:00 40.84 40.84 40.79 40.79 1.0K
12:01 40.81 40.81 40.78 40.78 0.2K
12:02 40.83 40.83 40.83 40.83 0.9K
12:03 40.83 40.83 40.83 40.83 0.1K
12:04 40.83 40.83 40.83 40.83 0.2K
12:05 40.83 40.88 40.83 40.88 1.4K
12:06 40.86 40.88 40.86 40.88 1.6K
12:07 40.88 40.91 40.88 40.91 0.3K
12:08 40.91 40.91 40.91 40.91 0.4K
12:09 40.91 40.96 40.91 40.96 1.0K
12:10 40.96 40.96 40.96 40.96 0.1K
12:11 40.96 40.96 40.96 40.96 0.9K
12:12 40.96 40.96 40.94 40.94 3.1K
12:13 40.94 40.94 40.89 40.89 1.2K
12:14 40.89 40.89 40.87 40.87 0.7K
12:15 40.87 40.88 40.87 40.88 1.3K
12:16 40.92 40.92 40.92 40.92 0.4K
12:17 40.92 40.98 40.92 40.98 1.1K
12:18 40.98 40.98 40.98 40.98 0.1K
12:19 40.98 41.01 40.98 41.01 0.6K
12:20 41.01 41.01 40.90 40.90 3.1K
12:21 40.90 40.90 40.90 40.90 0.3K
12:22 40.90 40.90 40.90 40.90 0.1K
12:23 40.90 40.90 40.90 40.90 0.1K
12:24 40.92 40.92 40.92 40.92 0.6K
12:25 40.92 40.94 40.92 40.92 2.9K
12:26 40.92 40.92 40.91 40.91 0.5K
12:27 40.91 40.91 40.91 40.91 0.1K
12:28 40.91 40.91 40.87 40.87 1.6K
12:29 40.94 40.98 40.94 40.98 2.5K
12:30 40.95 40.95 40.94 40.94 1.6K
12:31 40.94 40.98 40.94 40.98 0.9K
12:32 41.03 41.05 41.03 41.05 4.2K
12:33 41.05 41.05 40.91 40.91 3.0K
12:34 40.91 40.91 40.82 40.82 2.0K
12:35 40.87 40.87 40.87 40.87 2.3K
12:36 40.85 40.85 40.83 40.83 1.5K
12:37 40.83 40.86 40.83 40.86 0.8K
12:38 40.86 40.86 40.86 40.86 0.6K
12:39 40.86 40.88 40.86 40.86 1.0K
12:40 40.85 40.91 40.85 40.91 5.9K
12:41 40.92 40.92 40.90 40.91 1.3K
12:42 40.90 40.90 40.90 40.90 0.4K
12:43 40.90 40.90 40.90 40.90 0.5K
12:44 40.90 40.90 40.90 40.90 0.2K
12:45 40.93 40.93 40.93 40.93 0.9K
12:46 40.93 40.93 40.89 40.91 1.4K
12:47 40.91 40.91 40.88 40.89 1.5K
12:48 40.89 40.91 40.89 40.91 1.1K
12:49 40.91 40.91 40.91 40.91 0.3K
12:50 40.91 40.91 40.89 40.89 1.3K
12:51 40.89 40.89 40.89 40.89 0.4K
12:52 40.89 40.89 40.89 40.89 0.7K
12:53 40.89 40.89 40.88 40.88 1.0K
12:54 40.88 40.88 40.86 40.86 0.9K
12:55 40.86 40.86 40.86 40.86 0.1K
12:56 40.86 40.86 40.84 40.84 2.4K
12:57 40.84 40.84 40.83 40.83 0.8K
12:58 40.83 40.83 40.76 40.76 1.5K
12:59 40.76 40.77 40.76 40.77 0.5K
13:00 40.77 40.77 40.77 40.77 0.3K
13:01 40.79 40.79 40.79 40.79 1.5K
13:02 40.79 40.79 40.79 40.79 0.1K
13:03 40.79 40.80 40.79 40.80 1.6K
13:04 40.80 40.80 40.78 40.78 0.8K
13:05 40.82 40.82 40.82 40.82 1.9K
13:06 40.82 40.85 40.82 40.85 3.5K
13:07 40.85 40.94 40.85 40.94 2.0K
13:08 40.94 40.94 40.91 40.91 2.0K
13:09 40.93 40.93 40.91 40.91 2.1K
13:10 40.86 40.86 40.83 40.83 4.3K
13:11 40.83 40.83 40.79 40.79 0.9K
13:12 40.79 40.83 40.76 40.76 1.3K
13:13 40.76 40.76 40.76 40.76 0.4K
13:14 40.75 40.75 40.70 40.70 2.0K
13:15 40.70 40.70 40.70 40.70 0.2K
13:16 40.68 40.68 40.63 40.66 2.0K
13:17 40.66 40.66 40.63 40.63 0.2K
13:18 40.63 40.63 40.60 40.60 0.3K
13:19 40.60 40.60 40.60 40.60 0.3K
13:20 40.60 40.60 40.60 40.60 0.8K
13:21 40.60 40.64 40.60 40.64 0.6K
13:22 40.64 40.72 40.64 40.72 2.5K
13:23 40.72 40.72 40.68 40.71 0.6K
13:24 40.71 40.71 40.68 40.68 1.9K
13:25 40.68 40.70 40.68 40.70 1.0K
13:26 40.70 40.70 40.67 40.67 3.0K
13:27 40.67 40.67 40.67 40.67 0.1K
13:28 40.62 40.62 40.58 40.58 1.1K
13:29 40.58 40.58 40.58 40.58 1.0K
13:30 40.58 40.59 40.58 40.59 0.2K
13:31 40.59 40.59 40.59 40.59 0.0K
13:32 40.59 40.61 40.59 40.61 0.6K
13:33 40.61 40.61 40.58 40.58 3.5K
13:34 40.58 40.58 40.57 40.57 1.8K
13:35 40.57 40.57 40.57 40.57 0.3K
13:36 40.58 40.62 40.58 40.62 4.5K
13:37 40.62 40.62 40.61 40.62 0.8K
13:38 40.62 40.62 40.62 40.62 5.3K
13:39 40.60 40.60 40.56 40.56 2.4K
13:40 40.56 40.56 40.53 40.53 1.5K
13:41 40.51 40.52 40.49 40.49 2.1K
13:42 40.52 40.54 40.51 40.54 1.6K
13:43 40.54 40.54 40.54 40.54 0.3K
13:44 40.54 40.54 40.54 40.54 0.3K
13:45 40.54 40.61 40.54 40.61 5.0K
13:46 40.61 40.66 40.61 40.66 7.3K
13:47 40.73 40.75 40.71 40.75 8.5K
13:48 40.75 40.75 40.71 40.71 1.0K
13:49 40.71 40.71 40.71 40.71 0.3K
13:50 40.70 40.70 40.66 40.66 0.9K
13:51 40.67 40.67 40.67 40.67 0.4K
13:52 40.67 40.69 40.65 40.65 3.1K
13:53 40.63 40.67 40.63 40.67 0.8K
13:54 40.67 40.67 40.64 40.64 1.3K
13:55 40.64 40.69 40.64 40.69 2.4K
13:56 40.69 40.69 40.67 40.67 1.3K
13:57 40.67 40.67 40.67 40.67 0.0K
13:58 40.67 40.68 40.67 40.68 0.3K
13:59 40.68 40.68 40.68 40.68 0.0K
14:00 40.68 40.69 40.65 40.65 2.6K
14:01 40.65 40.65 40.61 40.61 1.3K
14:02 40.63 40.65 40.63 40.65 1.2K
14:03 40.65 40.65 40.64 40.64 1.0K
14:04 40.64 40.64 40.61 40.61 1.3K
14:05 40.61 40.63 40.61 40.63 1.6K
14:06 40.63 40.63 40.63 40.63 0.2K
14:07 40.63 40.63 40.63 40.63 0.3K
14:08 40.63 40.63 40.60 40.60 2.6K
14:09 40.60 40.62 40.60 40.62 0.9K
14:10 40.62 40.62 40.57 40.57 5.7K
14:11 40.57 40.57 40.57 40.57 0.6K
14:12 40.57 40.58 40.57 40.58 1.0K
14:13 40.58 40.58 40.58 40.58 3.2K
14:14 40.58 40.58 40.46 40.46 11.1K
14:15 40.48 40.48 40.44 40.44 2.8K
14:16 40.44 40.44 40.44 40.44 7.0K
14:17 40.51 40.53 40.51 40.53 1.5K
14:18 40.53 40.56 40.53 40.53 1.9K
14:19 40.53 40.53 40.53 40.53 0.3K
14:20 40.52 40.52 40.52 40.52 0.8K
14:21 40.54 40.54 40.54 40.54 5.3K
14:22 40.54 40.54 40.48 40.48 2.4K
14:23 40.50 40.52 40.49 40.49 4.3K
14:24 40.49 40.50 40.49 40.50 3.1K
14:25 40.51 40.54 40.51 40.54 5.5K
14:26 40.54 40.54 40.51 40.52 38.1K
14:27 40.50 40.50 40.49 40.49 2.7K
14:28 40.49 40.49 40.49 40.49 0.2K
14:29 40.49 40.49 40.49 40.49 0.2K
14:30 40.49 40.49 40.49 40.49 0.2K
14:31 40.49 40.50 40.49 40.50 1.3K
14:32 40.48 40.48 40.48 40.48 2.4K
14:33 40.48 40.48 40.48 40.48 0.1K
14:34 40.48 40.48 40.41 40.41 5.0K
14:35 40.41 40.43 40.41 40.43 2.0K
14:36 40.43 40.43 40.43 40.43 0.2K
14:37 40.43 40.43 40.42 40.42 1.7K
14:38 40.42 40.42 40.42 40.42 0.6K
14:39 40.42 40.42 40.36 40.36 0.9K
14:40 40.36 40.36 40.36 40.36 0.7K
14:41 40.36 40.36 40.34 40.34 1.8K
14:42 40.34 40.34 40.34 40.34 0.2K
14:43 40.35 40.35 40.31 40.31 1.5K
14:44 40.31 40.31 40.31 40.31 0.1K
14:45 40.31 40.34 40.31 40.34 0.9K
14:46 40.34 40.35 40.34 40.35 5.9K
14:47 40.35 40.35 40.35 40.35 0.2K
14:48 40.36 40.36 40.32 40.32 2.8K
14:49 40.32 40.35 40.32 40.35 0.2K
14:50 40.35 40.35 40.35 40.35 0.4K
14:51 40.35 40.36 40.34 40.34 1.3K
14:52 40.41 40.44 40.41 40.43 3.6K
14:53 40.43 40.43 40.43 40.43 0.4K
14:54 40.44 40.49 40.44 40.49 4.0K
14:55 40.49 40.49 40.47 40.48 2.8K
14:56 40.48 40.49 40.48 40.49 0.4K
14:57 40.49 40.49 40.48 40.49 2.1K
14:58 40.50 40.55 40.50 40.53 3.3K
14:59 40.53 40.53 40.53 40.53 0.3K
15:00 40.53 40.53 40.53 40.53 0.1K
15:01 40.52 40.52 40.52 40.52 1.8K
15:02 40.53 40.55 40.53 40.55 7.2K
15:03 40.55 40.55 40.55 40.55 0.2K
15:04 40.55 40.60 40.55 40.60 3.3K
15:05 40.58 40.58 40.58 40.58 1.9K
15:06 40.58 40.58 40.57 40.58 2.0K
15:07 40.58 40.58 40.54 40.54 0.5K
15:08 40.55 40.55 40.55 40.55 0.4K
15:09 40.55 40.55 40.55 40.55 0.8K
15:10 40.52 40.53 40.52 40.53 1.3K
15:11 40.53 40.53 40.53 40.53 1.1K
15:12 40.53 40.53 40.53 40.53 0.1K
15:13 40.53 40.53 40.53 40.53 0.7K
15:14 40.55 40.57 40.55 40.57 2.5K
15:15 40.58 40.58 40.58 40.58 1.0K
15:16 40.54 40.54 40.54 40.54 1.7K
15:17 40.54 40.54 40.54 40.54 0.2K
15:18 40.55 40.55 40.55 40.55 0.6K
15:19 40.55 40.55 40.55 40.55 1.0K
15:20 40.55 40.55 40.55 40.55 0.1K
15:21 40.55 40.57 40.55 40.57 1.4K
15:22 40.57 40.60 40.57 40.57 6.2K
15:23 40.54 40.54 40.54 40.54 0.4K
15:24 40.54 40.54 40.53 40.53 0.8K
15:25 40.52 40.52 40.49 40.50 3.9K
15:26 40.50 40.50 40.47 40.47 1.4K
15:27 40.47 40.47 40.47 40.47 0.2K
15:28 40.47 40.47 40.44 40.44 1.7K
15:29 40.44 40.44 40.38 40.38 2.1K
15:30 40.36 40.36 40.34 40.34 0.8K
15:31 40.34 40.34 40.33 40.33 3.0K
15:32 40.33 40.34 40.33 40.34 3.5K
15:33 40.32 40.38 40.32 40.38 10.0K
15:34 40.36 40.36 40.34 40.34 2.5K
15:35 40.34 40.34 40.34 40.34 0.2K
15:36 40.34 40.36 40.34 40.36 1.3K
15:37 40.36 40.36 40.28 40.28 14.9K
15:38 40.28 40.31 40.28 40.31 2.7K
15:39 40.31 40.31 40.31 40.31 1.3K
15:40 40.32 40.32 40.30 40.32 1.6K
15:41 40.36 40.37 40.35 40.35 7.8K
15:42 40.35 40.35 40.35 40.35 1.2K
15:43 40.35 40.35 40.33 40.33 1.3K
15:44 40.36 40.36 40.31 40.31 5.3K
15:45 40.31 40.31 40.26 40.26 1.3K
15:46 40.26 40.35 40.25 40.35 6.2K
15:47 40.35 40.39 40.35 40.39 6.4K
15:48 40.38 40.41 40.38 40.41 6.2K
15:49 40.41 40.44 40.41 40.42 2.0K
15:50 40.42 40.46 40.42 40.46 5.2K
15:51 40.53 40.59 40.53 40.58 36.2K
15:52 40.58 40.59 40.57 40.58 7.5K
15:53 40.59 40.59 40.55 40.55 6.5K
15:54 40.54 40.55 40.49 40.51 15.2K
15:55 40.51 40.56 40.51 40.56 10.5K
15:56 40.56 40.58 40.56 40.56 16.5K
15:57 40.56 40.57 40.50 40.50 12.4K
15:58 40.51 40.51 40.50 40.51 21.5K
15:59 40.49 40.50 40.49 40.50 18.5K
16:00 40.52 40.52 40.48 40.48 228.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available