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 40.25 40.50 39.27 40.25 6.4K
09:32 40.25 40.25 40.25 40.25 0.1K
09:33 40.25 40.25 40.25 40.25 0.0K
09:34 40.25 40.25 40.25 40.25 0.2K
09:35 40.25 40.25 40.25 40.25 0.0K
09:36 40.25 40.25 40.25 40.25 0.1K
09:37 40.38 40.38 40.38 40.38 0.4K
09:38 40.50 40.50 40.50 40.50 0.8K
09:39 40.50 40.50 40.50 40.50 0.0K
09:40 40.50 40.50 40.50 40.50 1.0K
09:41 40.50 40.50 40.50 40.50 0.4K
09:42 40.50 40.50 40.32 40.32 0.3K
09:43 40.32 40.32 40.32 40.32 0.0K
09:44 40.20 40.20 40.17 40.17 1.2K
09:45 40.17 40.17 40.17 40.17 0.0K
09:46 40.16 40.16 40.01 40.01 0.4K
09:47 40.01 40.01 40.01 40.01 0.1K
09:48 40.01 40.22 40.01 40.22 0.2K
09:49 40.22 40.26 40.22 40.26 1.2K
09:50 40.26 40.26 40.26 40.26 0.0K
09:51 40.26 40.39 40.11 40.39 269.3K
09:52 40.39 40.39 40.29 40.29 2.3K
09:53 40.29 40.29 40.29 40.29 0.1K
09:54 40.29 40.29 40.29 40.29 0.2K
09:55 40.04 40.04 40.04 40.04 0.8K
09:56 40.04 40.04 40.00 40.00 0.6K
09:57 40.00 40.00 40.00 40.00 0.1K
09:58 40.00 40.07 40.00 40.07 0.4K
09:59 40.07 40.07 40.07 40.07 0.1K
10:00 40.07 40.07 40.07 40.07 0.2K
10:01 40.07 40.07 40.07 40.07 0.2K
10:02 40.09 40.14 40.09 40.14 0.9K
10:03 40.14 40.17 40.14 40.17 0.5K
10:04 40.12 40.12 40.12 40.12 0.1K
10:05 40.12 40.12 40.12 40.12 0.6K
10:06 40.12 40.19 40.12 40.19 1.4K
10:07 40.19 40.19 40.10 40.10 2.1K
10:08 40.02 40.06 39.96 39.96 2.3K
10:09 39.96 39.96 39.96 39.96 0.0K
10:10 39.96 39.96 39.93 39.93 2.4K
10:11 39.93 39.93 39.93 39.93 0.3K
10:12 39.93 39.93 39.93 39.93 0.0K
10:13 39.93 39.98 39.93 39.98 1.1K
10:14 39.98 39.98 39.98 39.98 0.1K
10:15 39.98 39.98 39.98 39.98 0.1K
10:16 39.98 40.03 39.98 40.03 1.0K
10:17 40.03 40.03 40.03 40.03 0.1K
10:18 39.99 39.99 39.99 39.99 0.1K
10:19 39.99 39.99 39.99 39.99 0.1K
10:20 39.99 39.99 39.99 39.99 0.0K
10:21 39.99 39.99 39.99 39.99 0.1K
10:22 39.99 39.99 39.99 39.99 0.0K
10:23 39.99 39.99 39.99 39.99 0.0K
10:24 39.99 39.99 39.86 39.86 19.6K
10:25 39.94 39.94 39.86 39.86 2.3K
10:26 39.86 39.86 39.85 39.85 0.3K
10:27 39.85 39.85 39.85 39.85 0.2K
10:28 39.85 39.85 39.82 39.82 0.5K
10:29 39.82 39.82 39.78 39.78 1.1K
10:30 39.78 39.78 39.78 39.78 0.2K
10:31 39.82 39.82 39.80 39.80 1.6K
10:32 39.80 39.80 39.76 39.76 2.5K
10:33 39.76 39.79 39.75 39.79 1.0K
10:34 39.79 39.79 39.76 39.76 1.2K
10:35 39.76 39.76 39.70 39.70 0.9K
10:36 39.70 39.70 39.69 39.70 2.4K
10:37 39.71 39.71 39.71 39.71 0.4K
10:38 39.71 39.71 39.65 39.65 0.7K
10:39 39.65 39.65 39.65 39.65 0.7K
10:40 39.65 39.65 39.63 39.63 0.4K
10:41 39.63 39.63 39.52 39.52 5.3K
10:42 39.52 39.52 39.41 39.47 8.0K
10:43 39.47 39.47 39.47 39.47 0.4K
10:44 39.49 39.53 39.49 39.53 0.9K
10:45 39.53 39.53 39.53 39.53 0.2K
10:46 39.58 39.58 39.53 39.53 1.9K
10:47 39.53 39.53 39.53 39.53 0.3K
10:48 39.53 39.53 39.51 39.51 1.2K
10:49 39.44 39.46 39.44 39.46 0.4K
10:50 39.45 39.45 39.39 39.39 1.0K
10:51 39.37 39.38 39.36 39.36 0.9K
10:52 39.36 39.48 39.36 39.48 5.1K
10:53 39.48 39.48 39.38 39.38 7.7K
10:54 39.38 39.38 39.38 39.38 0.7K
10:55 39.38 39.38 39.38 39.38 0.1K
10:56 39.38 39.38 39.38 39.38 0.4K
10:57 39.30 39.30 39.30 39.30 0.2K
10:58 39.38 39.38 39.38 39.38 6.5K
10:59 39.38 39.38 39.38 39.38 0.2K
11:00 39.48 39.48 39.48 39.48 2.0K
11:01 39.48 39.48 39.48 39.48 0.2K
11:02 39.48 39.48 39.48 39.48 0.7K
11:03 39.48 39.56 39.48 39.56 8.1K
11:04 39.56 39.64 39.56 39.64 4.9K
11:05 39.64 39.64 39.53 39.53 0.3K
11:06 39.52 39.52 39.52 39.52 0.6K
11:07 39.52 39.52 39.50 39.50 0.3K
11:08 39.50 39.50 39.50 39.50 0.1K
11:09 39.50 39.50 39.50 39.50 0.1K
11:10 39.50 39.50 39.43 39.43 0.4K
11:11 39.43 39.43 39.39 39.39 0.3K
11:12 39.39 39.39 39.39 39.39 0.2K
11:13 39.39 39.39 39.39 39.39 0.0K
11:14 39.39 39.46 39.39 39.44 2.6K
11:15 39.36 39.36 39.36 39.36 0.4K
11:16 39.36 39.36 39.36 39.36 0.1K
11:17 39.37 39.37 39.37 39.37 1.4K
11:18 39.37 39.37 39.37 39.37 0.3K
11:19 39.37 39.37 39.37 39.37 0.3K
11:20 39.37 39.38 39.37 39.38 8.4K
11:21 39.38 39.38 39.38 39.38 10.0K
11:22 39.38 39.38 39.38 39.38 0.4K
11:23 39.38 39.38 39.38 39.38 0.8K
11:24 39.38 39.38 39.38 39.38 0.1K
11:25 39.38 39.38 39.38 39.38 0.3K
11:26 39.38 39.39 39.38 39.39 1.4K
11:27 39.39 39.39 39.38 39.38 0.6K
11:28 39.38 39.38 39.38 39.38 0.7K
11:29 39.38 39.38 39.38 39.38 0.0K
11:30 39.38 39.51 39.38 39.51 1.0K
11:31 39.51 39.51 39.49 39.49 0.5K
11:32 39.49 39.54 39.49 39.54 0.7K
11:33 39.54 39.54 39.54 39.54 0.1K
11:34 39.54 39.54 39.54 39.54 0.1K
11:35 39.54 39.54 39.54 39.54 0.1K
11:36 39.54 39.58 39.54 39.56 2.5K
11:37 39.56 39.56 39.56 39.56 0.3K
11:38 39.56 39.56 39.53 39.54 2.5K
11:39 39.54 39.54 39.54 39.54 0.0K
11:40 39.54 39.54 39.54 39.54 0.1K
11:41 39.54 39.54 39.54 39.54 0.2K
11:42 39.54 39.54 39.54 39.54 0.1K
11:43 39.54 39.54 39.54 39.54 0.0K
11:44 39.50 39.50 39.50 39.50 3.7K
11:45 39.50 39.50 39.50 39.50 0.2K
11:46 39.50 39.50 39.50 39.50 0.1K
11:47 39.50 39.52 39.50 39.52 0.2K
11:48 39.52 39.52 39.50 39.50 0.3K
11:49 39.50 39.51 39.50 39.51 0.4K
11:50 39.51 39.51 39.51 39.51 0.0K
11:51 39.51 39.51 39.51 39.51 0.3K
11:52 39.51 39.53 39.51 39.53 1.1K
11:53 39.53 39.53 39.53 39.53 0.0K
11:54 39.53 39.54 39.53 39.54 0.3K
11:55 39.54 39.54 39.54 39.54 3.2K
11:56 39.54 39.54 39.54 39.54 0.1K
11:57 39.55 39.55 39.55 39.55 0.9K
11:58 39.55 39.55 39.55 39.55 0.2K
11:59 39.55 39.55 39.55 39.55 0.1K
12:00 39.55 39.55 39.55 39.55 0.1K
12:01 39.55 39.55 39.55 39.55 0.1K
12:02 39.58 39.58 39.58 39.58 1.7K
12:03 39.58 39.58 39.57 39.57 0.4K
12:04 39.57 39.57 39.57 39.57 0.0K
12:05 39.57 39.57 39.57 39.57 0.1K
12:06 39.57 39.59 39.57 39.59 0.9K
12:07 39.60 39.60 39.59 39.59 0.7K
12:08 39.59 39.59 39.58 39.58 0.9K
12:09 39.58 39.58 39.52 39.52 1.5K
12:10 39.52 39.52 39.52 39.52 0.2K
12:11 39.52 39.52 39.52 39.52 0.2K
12:12 39.52 39.52 39.52 39.52 0.0K
12:13 39.52 39.52 39.44 39.44 1.1K
12:14 39.44 39.44 39.41 39.41 0.1K
12:15 39.41 39.41 39.41 39.41 0.2K
12:16 39.41 39.41 39.41 39.41 0.0K
12:17 39.41 39.48 39.41 39.48 1.2K
12:18 39.48 39.48 39.46 39.46 1.6K
12:19 39.46 39.46 39.45 39.45 0.2K
12:20 39.45 39.45 39.42 39.42 2.1K
12:21 39.42 39.49 39.42 39.49 1.7K
12:22 39.50 39.50 39.49 39.49 1.4K
12:23 39.49 39.49 39.49 39.49 0.4K
12:24 39.49 39.49 39.49 39.49 0.3K
12:25 39.49 39.53 39.49 39.53 0.8K
12:26 39.53 39.54 39.53 39.54 0.6K
12:27 39.51 39.51 39.51 39.51 0.4K
12:28 39.51 39.51 39.47 39.47 0.4K
12:29 39.47 39.47 39.47 39.47 0.2K
12:30 39.45 39.45 39.45 39.45 0.5K
12:31 39.45 39.45 39.45 39.45 0.1K
12:32 39.45 39.45 39.45 39.45 0.0K
12:33 39.45 39.45 39.45 39.45 0.4K
12:34 39.45 39.46 39.45 39.46 0.6K
12:35 39.46 39.47 39.45 39.47 0.8K
12:36 39.45 39.45 39.45 39.45 1.1K
12:37 39.45 39.45 39.45 39.45 2.4K
12:38 39.45 39.49 39.45 39.49 3.8K
12:39 39.49 39.49 39.49 39.49 0.3K
12:40 39.49 39.50 39.49 39.50 0.4K
12:41 39.50 39.52 39.50 39.52 1.0K
12:42 39.52 39.52 39.52 39.52 0.4K
12:43 39.47 39.52 39.47 39.52 0.6K
12:44 39.52 39.52 39.52 39.52 0.3K
12:45 39.52 39.55 39.52 39.53 0.6K
12:46 39.53 39.53 39.53 39.53 0.1K
12:47 39.53 39.53 39.53 39.53 0.3K
12:48 39.53 39.54 39.51 39.51 0.6K
12:49 39.51 39.53 39.51 39.53 0.2K
12:50 39.53 39.53 39.53 39.53 0.4K
12:51 39.53 39.53 39.53 39.53 0.1K
12:52 39.53 39.53 39.53 39.53 0.0K
12:53 39.53 39.53 39.52 39.52 0.4K
12:54 39.52 39.52 39.52 39.52 0.2K
12:55 39.52 39.54 39.52 39.54 0.9K
12:56 39.55 39.55 39.55 39.55 1.7K
12:57 39.59 39.60 39.59 39.60 0.6K
12:58 39.60 39.60 39.60 39.60 0.1K
12:59 39.60 39.60 39.60 39.60 0.1K
13:00 39.60 39.60 39.60 39.60 0.0K
13:01 39.60 39.60 39.60 39.60 0.8K
13:02 39.60 39.63 39.60 39.63 0.5K
13:03 39.63 39.63 39.63 39.63 0.1K
13:04 39.63 39.63 39.63 39.63 0.6K
13:05 39.63 39.63 39.63 39.63 0.3K
13:06 39.63 39.63 39.62 39.62 0.3K
13:07 39.62 39.62 39.62 39.62 0.0K
13:08 39.62 39.63 39.62 39.63 3.0K
13:09 39.66 39.66 39.66 39.66 0.1K
13:10 39.66 39.66 39.64 39.64 0.6K
13:11 39.64 39.66 39.64 39.66 0.3K
13:12 39.66 39.68 39.66 39.68 2.1K
13:13 39.60 39.60 39.56 39.56 4.6K
13:14 39.56 39.56 39.54 39.54 0.5K
13:15 39.54 39.54 39.54 39.54 0.4K
13:16 39.54 39.54 39.54 39.54 0.0K
13:17 39.54 39.56 39.54 39.56 1.4K
13:18 39.56 39.56 39.56 39.56 0.2K
13:19 39.56 39.56 39.53 39.53 0.4K
13:20 39.53 39.57 39.53 39.57 2.2K
13:21 39.57 39.57 39.57 39.57 0.0K
13:22 39.57 39.57 39.57 39.57 0.1K
13:23 39.53 39.53 39.53 39.53 0.2K
13:24 39.53 39.53 39.53 39.53 0.0K
13:25 39.53 39.53 39.53 39.53 0.1K
13:26 39.53 39.55 39.53 39.54 0.4K
13:27 39.53 39.56 39.53 39.56 1.1K
13:28 39.55 39.57 39.55 39.56 0.9K
13:29 39.56 39.56 39.56 39.56 0.1K
13:30 39.56 39.57 39.56 39.57 0.8K
13:31 39.57 39.57 39.52 39.52 1.4K
13:32 39.52 39.52 39.50 39.50 0.8K
13:33 39.53 39.53 39.49 39.53 1.1K
13:34 39.53 39.55 39.53 39.55 1.8K
13:35 39.55 39.55 39.55 39.55 0.0K
13:36 39.55 39.55 39.55 39.55 0.2K
13:37 39.51 39.53 39.51 39.53 0.9K
13:38 39.53 39.53 39.51 39.51 0.8K
13:39 39.51 39.52 39.50 39.52 1.0K
13:40 39.52 39.52 39.51 39.51 0.4K
13:41 39.51 39.51 39.51 39.51 0.1K
13:42 39.51 39.53 39.51 39.52 0.9K
13:43 39.53 39.53 39.51 39.51 1.4K
13:44 39.51 39.51 39.51 39.51 0.2K
13:45 39.52 39.52 39.50 39.50 1.2K
13:46 39.50 39.55 39.50 39.55 2.1K
13:47 39.55 39.56 39.55 39.56 1.3K
13:48 39.58 39.58 39.58 39.58 2.2K
13:49 39.58 39.58 39.57 39.57 0.6K
13:50 39.57 39.57 39.57 39.57 0.3K
13:51 39.57 39.58 39.54 39.58 2.7K
13:52 39.61 39.64 39.61 39.64 2.0K
13:53 39.64 39.65 39.64 39.65 0.3K
13:54 39.65 39.65 39.65 39.65 0.1K
13:55 39.63 39.63 39.63 39.63 0.4K
13:56 39.63 39.64 39.62 39.64 0.5K
13:57 39.64 39.64 39.62 39.62 0.1K
13:58 39.62 39.62 39.62 39.62 0.0K
13:59 39.62 39.65 39.62 39.63 2.6K
14:00 39.60 39.60 39.60 39.60 0.9K
14:01 39.60 39.60 39.59 39.59 0.4K
14:02 39.59 39.61 39.59 39.61 2.7K
14:03 39.61 39.61 39.61 39.61 0.1K
14:04 39.61 39.61 39.61 39.61 0.2K
14:05 39.61 39.63 39.61 39.63 0.2K
14:06 39.63 39.68 39.63 39.68 4.6K
14:07 39.69 39.69 39.68 39.68 1.2K
14:08 39.68 39.68 39.68 39.68 0.7K
14:09 39.68 39.71 39.66 39.71 2.8K
14:10 39.68 39.69 39.68 39.69 1.4K
14:11 39.69 39.69 39.69 39.69 0.1K
14:12 39.69 39.69 39.69 39.69 0.0K
14:13 39.69 39.69 39.64 39.64 3.1K
14:14 39.64 39.64 39.64 39.64 1.4K
14:15 39.64 39.64 39.64 39.64 0.1K
14:16 39.64 39.66 39.64 39.66 1.4K
14:17 39.66 39.66 39.58 39.58 1.7K
14:18 39.58 39.58 39.58 39.58 0.3K
14:19 39.58 39.58 39.58 39.58 0.0K
14:20 39.58 39.58 39.57 39.57 0.9K
14:21 39.57 39.57 39.57 39.57 0.2K
14:22 39.60 39.63 39.60 39.63 2.0K
14:23 39.62 39.62 39.62 39.62 1.1K
14:24 39.62 39.62 39.61 39.61 5.2K
14:25 39.61 39.64 39.61 39.64 1.1K
14:26 39.64 39.65 39.63 39.65 0.7K
14:27 39.65 39.65 39.65 39.65 0.1K
14:28 39.65 39.65 39.64 39.64 0.2K
14:29 39.64 39.64 39.64 39.64 0.6K
14:30 39.64 39.64 39.61 39.61 0.7K
14:31 39.61 39.63 39.61 39.63 0.4K
14:32 39.63 39.63 39.61 39.62 0.3K
14:33 39.62 39.62 39.62 39.62 0.4K
14:34 39.62 39.62 39.62 39.62 0.0K
14:35 39.61 39.61 39.61 39.61 0.4K
14:36 39.59 39.60 39.58 39.58 1.9K
14:37 39.58 39.59 39.58 39.59 1.9K
14:38 39.59 39.59 39.59 39.59 1.2K
14:39 39.59 39.59 39.59 39.59 0.1K
14:40 39.59 39.59 39.59 39.59 0.2K
14:41 39.59 39.60 39.59 39.60 2.1K
14:42 39.60 39.60 39.60 39.60 0.1K
14:43 39.61 39.62 39.61 39.62 1.3K
14:44 39.62 39.62 39.62 39.62 0.0K
14:45 39.62 39.62 39.62 39.62 0.1K
14:46 39.61 39.61 39.61 39.61 0.2K
14:47 39.61 39.61 39.59 39.59 1.6K
14:48 39.59 39.59 39.59 39.59 0.2K
14:49 39.59 39.59 39.59 39.59 0.0K
14:50 39.59 39.59 39.55 39.55 0.3K
14:51 39.55 39.55 39.55 39.55 2.9K
14:52 39.55 39.56 39.54 39.54 23.5K
14:53 39.54 39.56 39.54 39.56 0.6K
14:54 39.56 39.56 39.55 39.55 14.3K
14:55 39.55 39.55 39.53 39.53 1.4K
14:56 39.53 39.60 39.53 39.60 4.2K
14:57 39.60 39.60 39.60 39.60 0.2K
14:58 39.62 39.62 39.62 39.62 0.7K
14:59 39.62 39.63 39.62 39.63 1.6K
15:00 39.63 39.63 39.63 39.63 0.5K
15:01 39.63 39.63 39.60 39.60 0.7K
15:02 39.60 39.60 39.57 39.57 1.4K
15:03 39.57 39.57 39.57 39.57 0.3K
15:04 39.57 39.57 39.57 39.57 0.3K
15:05 39.57 39.57 39.57 39.57 0.3K
15:06 39.57 39.57 39.56 39.56 1.5K
15:07 39.56 39.56 39.56 39.56 2.0K
15:08 39.56 39.56 39.56 39.56 0.3K
15:09 39.56 39.59 39.56 39.59 0.8K
15:10 39.55 39.57 39.55 39.55 1.5K
15:11 39.53 39.53 39.53 39.53 0.4K
15:12 39.55 39.55 39.52 39.52 0.6K
15:13 39.52 39.52 39.50 39.52 2.6K
15:14 39.53 39.54 39.53 39.54 1.1K
15:15 39.54 39.54 39.54 39.54 0.2K
15:16 39.54 39.54 39.54 39.54 0.2K
15:17 39.54 39.54 39.53 39.53 0.3K
15:18 39.53 39.53 39.52 39.52 0.3K
15:19 39.52 39.52 39.52 39.52 0.4K
15:20 39.52 39.53 39.51 39.51 2.0K
15:21 39.51 39.51 39.50 39.50 0.6K
15:22 39.50 39.50 39.50 39.50 1.8K
15:23 39.53 39.55 39.53 39.53 3.7K
15:24 39.53 39.56 39.53 39.56 0.3K
15:25 39.56 39.56 39.56 39.56 0.4K
15:26 39.56 39.56 39.48 39.48 10.2K
15:27 39.48 39.48 39.48 39.48 1.7K
15:28 39.48 39.52 39.48 39.52 2.5K
15:29 39.52 39.52 39.52 39.52 0.3K
15:30 39.52 39.52 39.47 39.47 6.2K
15:31 39.47 39.47 39.47 39.47 0.8K
15:32 39.47 39.48 39.47 39.48 0.2K
15:33 39.45 39.55 39.45 39.55 18.3K
15:34 39.55 39.55 39.52 39.52 0.3K
15:35 39.52 39.52 39.52 39.52 0.3K
15:36 39.52 39.52 39.52 39.52 2.0K
15:37 39.52 39.53 39.52 39.53 0.9K
15:38 39.53 39.53 39.52 39.52 3.6K
15:39 39.54 39.57 39.52 39.57 4.1K
15:40 39.57 39.57 39.53 39.53 1.5K
15:41 39.53 39.53 39.53 39.53 0.1K
15:42 39.53 39.55 39.53 39.55 3.0K
15:43 39.55 39.55 39.55 39.55 2.5K
15:44 39.55 39.55 39.55 39.55 0.8K
15:45 39.55 39.55 39.55 39.55 140.2K
15:46 39.55 39.56 39.55 39.56 1.2K
15:47 39.56 39.56 39.55 39.55 1.8K
15:48 39.57 39.59 39.54 39.54 6.7K
15:49 39.54 39.54 39.54 39.54 0.9K
15:50 39.50 39.56 39.50 39.54 6.0K
15:51 39.52 39.52 39.47 39.52 4.3K
15:52 39.50 39.50 39.50 39.50 1.8K
15:53 39.48 39.54 39.48 39.54 5.3K
15:54 39.50 39.53 39.49 39.49 4.7K
15:55 39.49 39.61 39.49 39.61 9.9K
15:56 39.59 39.70 39.59 39.70 9.8K
15:57 39.70 39.70 39.68 39.68 12.0K
15:58 39.68 39.68 39.67 39.67 11.5K
15:59 39.66 39.68 39.66 39.68 21.2K
16:00 39.65 39.65 39.60 39.64 224.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available