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 40.10 40.11 39.14 39.92 12.8K
09:32 39.92 39.92 39.92 39.92 0.0K
09:33 39.92 39.92 39.92 39.92 0.0K
09:34 39.92 39.92 39.92 39.92 0.0K
09:35 39.92 39.92 39.92 39.92 0.3K
09:36 40.01 40.25 40.01 40.25 1.1K
09:37 40.25 40.25 40.25 40.25 0.2K
09:38 40.25 40.25 40.01 40.01 0.9K
09:39 40.01 40.05 40.01 40.05 0.5K
09:40 40.05 40.32 40.05 40.32 158.8K
09:41 40.00 40.12 40.00 40.11 176.4K
09:42 40.11 40.28 40.11 40.28 0.2K
09:43 40.28 40.28 39.97 39.97 2.3K
09:44 39.97 39.97 39.97 39.97 0.2K
09:45 39.65 39.88 39.65 39.88 1.7K
09:46 39.88 39.88 39.38 39.38 0.5K
09:47 39.38 40.21 39.38 40.21 2.0K
09:48 40.21 40.21 40.13 40.13 0.2K
09:49 40.13 40.13 40.13 40.13 0.9K
09:50 40.10 40.23 40.06 40.23 5.9K
09:51 40.23 40.23 39.80 39.80 3.2K
09:52 39.83 39.86 39.83 39.86 1.9K
09:53 39.86 39.86 39.86 39.86 0.1K
09:54 39.86 39.86 39.86 39.86 0.1K
09:55 39.86 39.86 39.86 39.86 0.2K
09:56 39.86 39.86 39.77 39.77 0.2K
09:57 39.77 39.77 39.77 39.77 0.1K
09:58 39.77 39.77 39.77 39.77 0.3K
09:59 39.77 39.77 39.70 39.70 15.1K
10:00 39.70 40.01 39.70 40.01 4.1K
10:01 40.01 40.01 40.00 40.00 0.8K
10:02 39.92 40.00 39.91 39.91 1.5K
10:03 39.91 39.91 39.91 39.91 1.0K
10:04 39.91 39.91 39.84 39.84 3.3K
10:05 39.84 39.84 39.84 39.84 0.0K
10:06 39.83 39.83 39.76 39.76 0.4K
10:07 39.81 39.81 39.72 39.72 0.5K
10:08 39.72 39.72 39.66 39.66 0.7K
10:09 39.66 39.67 39.66 39.67 0.3K
10:10 39.66 39.66 39.66 39.66 0.9K
10:11 39.65 39.65 39.60 39.60 1.0K
10:12 39.59 39.59 39.59 39.59 0.7K
10:13 39.55 39.55 39.55 39.55 1.2K
10:14 39.55 39.55 39.55 39.55 0.4K
10:15 39.54 39.60 39.54 39.60 1.4K
10:16 39.60 39.67 39.60 39.67 0.6K
10:17 39.67 39.69 39.67 39.69 0.5K
10:18 39.69 39.69 39.61 39.61 0.5K
10:19 39.61 39.61 39.61 39.61 0.8K
10:20 39.54 39.59 39.54 39.57 25.0K
10:21 39.57 39.58 39.50 39.50 50.0K
10:22 39.50 39.50 39.50 39.50 0.2K
10:23 39.44 39.50 39.39 39.49 1.1K
10:24 39.49 39.69 39.49 39.69 4.3K
10:25 39.68 39.68 39.68 39.68 2.9K
10:26 39.88 39.88 39.85 39.85 2.4K
10:27 39.85 39.85 39.85 39.85 0.0K
10:28 39.85 39.85 39.85 39.85 0.0K
10:29 39.85 40.00 39.85 40.00 1.9K
10:30 40.00 40.00 39.75 39.75 3.7K
10:31 39.75 39.76 39.75 39.76 0.4K
10:32 39.76 39.83 39.76 39.81 1.6K
10:33 39.81 39.81 39.81 39.81 0.1K
10:34 39.76 39.76 39.76 39.76 0.7K
10:35 39.80 39.80 39.75 39.80 1.0K
10:36 39.80 39.84 39.80 39.84 1.8K
10:37 39.84 39.84 39.84 39.84 0.0K
10:38 39.84 39.84 39.84 39.84 0.4K
10:39 39.84 39.84 39.84 39.84 0.0K
10:40 39.85 39.85 39.85 39.85 0.9K
10:41 39.85 39.85 39.85 39.85 0.0K
10:42 39.85 39.85 39.85 39.85 0.0K
10:43 39.85 39.85 39.85 39.85 2.1K
10:44 39.85 39.85 39.85 39.85 0.0K
10:45 39.85 39.85 39.85 39.85 0.7K
10:46 39.85 39.87 39.85 39.87 0.6K
10:47 39.87 39.87 39.83 39.83 1.5K
10:48 39.83 39.87 39.83 39.87 2.1K
10:49 39.87 39.87 39.87 39.87 0.0K
10:50 39.87 39.87 39.87 39.87 0.1K
10:51 39.87 39.87 39.80 39.80 0.1K
10:52 39.80 39.80 39.80 39.80 0.1K
10:53 39.80 39.80 39.80 39.80 0.1K
10:54 39.84 39.88 39.82 39.83 84.2K
10:55 39.83 39.83 39.81 39.81 0.5K
10:56 39.76 39.76 39.62 39.72 12.0K
10:57 39.72 39.72 39.72 39.72 0.5K
10:58 39.72 39.72 39.72 39.72 0.2K
10:59 39.72 39.72 39.66 39.66 0.5K
11:00 39.71 39.71 39.71 39.71 0.3K
11:01 39.71 39.71 39.58 39.58 1.6K
11:02 39.58 39.60 39.58 39.60 0.8K
11:03 39.60 39.60 39.60 39.60 0.2K
11:04 39.60 39.60 39.54 39.54 0.6K
11:05 39.54 39.54 39.54 39.54 0.4K
11:06 39.54 39.54 39.54 39.54 0.1K
11:07 39.54 39.54 39.54 39.54 0.0K
11:08 39.54 39.54 39.54 39.54 0.4K
11:09 39.54 39.60 39.54 39.59 0.6K
11:10 39.59 39.65 39.59 39.59 1.4K
11:11 39.59 39.59 39.53 39.53 6.7K
11:12 39.53 39.53 39.53 39.53 1.5K
11:13 39.53 39.68 39.51 39.68 6.9K
11:14 39.68 39.70 39.68 39.70 6.9K
11:15 39.70 39.70 39.70 39.70 0.1K
11:16 39.70 39.80 39.70 39.80 6.3K
11:17 39.80 39.80 39.80 39.80 0.2K
11:18 39.80 39.80 39.80 39.80 0.1K
11:19 39.73 39.79 39.73 39.79 1.4K
11:20 39.79 39.81 39.79 39.81 9.7K
11:21 39.83 39.83 39.77 39.77 6.8K
11:22 39.77 39.79 39.77 39.77 2.7K
11:23 39.77 39.77 39.77 39.77 0.3K
11:24 39.77 39.77 39.77 39.77 0.3K
11:25 39.77 39.77 39.77 39.77 0.3K
11:26 39.77 39.77 39.77 39.77 0.2K
11:27 39.76 39.76 39.76 39.76 1.2K
11:28 39.76 39.76 39.76 39.76 0.2K
11:29 39.76 39.76 39.69 39.69 2.1K
11:30 39.69 39.70 39.69 39.70 1.0K
11:31 39.73 39.73 39.73 39.73 0.5K
11:32 39.71 39.71 39.71 39.71 1.7K
11:33 39.71 39.71 39.71 39.71 0.2K
11:34 39.71 39.75 39.71 39.75 1.1K
11:35 39.75 39.75 39.75 39.75 0.3K
11:36 39.75 39.75 39.70 39.70 0.9K
11:37 39.70 39.73 39.67 39.73 1.9K
11:38 39.73 39.73 39.73 39.73 0.1K
11:39 39.75 39.77 39.75 39.77 1.3K
11:40 39.77 39.77 39.77 39.77 0.3K
11:41 39.78 39.78 39.75 39.75 3.0K
11:42 39.75 39.78 39.75 39.78 0.3K
11:43 39.78 39.78 39.78 39.78 6.7K
11:44 39.78 39.80 39.78 39.79 1.2K
11:45 39.79 39.82 39.76 39.76 3.5K
11:46 39.76 39.76 39.76 39.76 0.0K
11:47 39.76 39.76 39.76 39.76 0.1K
11:48 39.76 39.76 39.76 39.76 0.4K
11:49 39.76 39.76 39.76 39.76 0.0K
11:50 39.76 39.79 39.76 39.79 0.3K
11:51 39.79 39.79 39.79 39.79 0.0K
11:52 39.79 39.79 39.79 39.79 0.1K
11:53 39.76 39.76 39.76 39.76 0.8K
11:54 39.76 39.76 39.72 39.72 0.8K
11:55 39.72 39.72 39.72 39.72 0.2K
11:56 39.72 39.75 39.72 39.75 0.5K
11:57 39.77 39.77 39.77 39.77 0.3K
11:58 39.77 39.77 39.74 39.74 0.4K
11:59 39.74 39.74 39.74 39.74 0.2K
12:00 39.74 39.74 39.74 39.74 0.1K
12:01 39.74 39.74 39.74 39.74 0.1K
12:02 39.74 39.75 39.74 39.75 0.2K
12:03 39.75 39.75 39.69 39.73 1.2K
12:04 39.73 39.75 39.73 39.75 0.6K
12:05 39.75 39.75 39.75 39.75 0.0K
12:06 39.75 39.75 39.75 39.75 0.1K
12:07 39.74 39.74 39.74 39.74 0.2K
12:08 39.74 39.74 39.74 39.74 0.2K
12:09 39.74 39.74 39.71 39.71 0.7K
12:10 39.71 39.74 39.71 39.74 0.5K
12:11 39.74 39.74 39.74 39.74 0.3K
12:12 39.74 39.74 39.74 39.74 0.3K
12:13 39.74 39.74 39.74 39.74 0.1K
12:14 39.75 39.75 39.75 39.75 8.0K
12:15 39.75 39.75 39.73 39.75 3.6K
12:16 39.75 39.75 39.75 39.75 2.5K
12:17 39.75 39.75 39.75 39.75 0.3K
12:18 39.75 39.75 39.75 39.75 0.3K
12:19 39.79 39.81 39.79 39.81 3.9K
12:20 39.81 39.81 39.81 39.81 0.5K
12:21 39.81 39.81 39.81 39.81 0.5K
12:22 39.81 39.81 39.81 39.81 0.1K
12:23 39.81 39.81 39.81 39.81 1.7K
12:24 39.81 39.81 39.81 39.81 0.5K
12:25 39.81 39.82 39.78 39.82 2.0K
12:26 39.82 39.85 39.82 39.85 0.3K
12:27 39.82 39.82 39.82 39.82 1.3K
12:28 39.82 39.83 39.80 39.80 1.4K
12:29 39.80 39.80 39.80 39.80 0.4K
12:30 39.80 39.84 39.80 39.82 2.2K
12:31 39.81 39.81 39.76 39.76 4.2K
12:32 39.80 39.80 39.80 39.80 0.8K
12:33 39.80 39.80 39.80 39.80 0.6K
12:34 39.80 39.80 39.80 39.80 0.3K
12:35 39.80 39.80 39.80 39.80 0.3K
12:36 39.80 39.81 39.76 39.76 2.2K
12:37 39.76 39.76 39.76 39.76 0.2K
12:38 39.76 39.77 39.76 39.77 0.4K
12:39 39.77 39.97 39.77 39.97 12.8K
12:40 39.97 39.97 39.97 39.97 0.1K
12:41 39.93 39.93 39.92 39.93 1.2K
12:42 39.93 39.96 39.93 39.93 1.9K
12:43 39.93 39.93 39.92 39.92 0.2K
12:44 39.94 39.94 39.91 39.94 2.0K
12:45 39.93 39.93 39.92 39.93 2.4K
12:46 39.93 39.93 39.93 39.93 0.0K
12:47 39.93 39.93 39.93 39.93 0.5K
12:48 39.93 39.96 39.93 39.96 1.3K
12:49 39.96 39.96 39.93 39.93 0.2K
12:50 39.93 40.25 39.93 40.25 784.5K
12:51 40.50 40.57 40.50 40.57 5.0K
12:52 40.57 40.57 40.46 40.51 0.5K
12:53 40.51 40.51 40.43 40.43 6.6K
12:54 40.42 40.42 40.42 40.42 7.4K
12:55 40.42 40.42 40.42 40.42 6.7K
12:56 40.42 40.42 40.31 40.31 1.8K
12:57 40.31 40.31 40.31 40.31 0.0K
12:58 40.31 40.31 40.31 40.31 0.3K
12:59 40.24 40.24 40.24 40.24 1.2K
13:00 40.24 40.31 40.24 40.31 1.4K
13:01 40.33 40.36 40.31 40.32 10.5K
13:02 40.32 40.32 40.32 40.32 1.6K
13:03 40.32 40.33 40.32 40.33 0.8K
13:04 40.33 40.36 40.32 40.36 0.6K
13:05 40.36 40.36 40.32 40.32 0.5K
13:06 40.32 40.32 40.30 40.30 0.8K
13:07 40.30 40.30 40.30 40.30 0.7K
13:08 40.30 40.31 40.29 40.31 1.5K
13:09 40.31 40.31 40.31 40.31 0.0K
13:10 40.31 40.31 40.26 40.28 1.9K
13:11 40.28 40.28 40.28 40.28 0.3K
13:12 40.28 40.28 40.28 40.28 0.1K
13:13 40.28 40.28 40.28 40.28 0.8K
13:14 40.28 40.31 40.28 40.31 0.2K
13:15 40.31 40.31 40.27 40.27 0.7K
13:16 40.27 40.27 40.27 40.27 0.2K
13:17 40.27 40.31 40.27 40.31 1.2K
13:18 40.31 40.31 40.31 40.31 0.7K
13:19 40.31 40.31 40.31 40.31 0.2K
13:20 40.27 40.43 40.27 40.32 16.0K
13:21 40.33 40.33 40.28 40.28 2.6K
13:22 40.29 40.29 40.23 40.23 1.4K
13:23 40.23 40.23 40.23 40.23 0.1K
13:24 40.23 40.25 40.23 40.25 0.9K
13:25 40.25 40.25 40.25 40.25 1.2K
13:26 40.22 40.27 40.22 40.27 0.8K
13:27 40.27 40.27 40.27 40.27 1.1K
13:28 40.22 40.22 40.22 40.22 0.4K
13:29 40.22 40.22 40.22 40.22 0.2K
13:30 40.22 40.32 40.22 40.32 17.0K
13:31 40.40 40.41 40.34 40.35 15.7K
13:32 40.35 40.35 40.35 40.35 0.5K
13:33 40.31 40.31 40.31 40.31 1.8K
13:34 40.31 40.31 40.29 40.29 1.8K
13:35 40.29 40.29 40.26 40.26 0.7K
13:36 40.26 40.26 40.26 40.26 0.5K
13:37 40.26 40.26 40.26 40.26 0.2K
13:38 40.26 40.26 40.11 40.11 0.4K
13:39 40.11 40.11 40.11 40.11 0.4K
13:40 40.11 40.19 40.11 40.19 0.5K
13:41 40.19 40.21 40.19 40.19 2.5K
13:42 40.19 40.19 40.19 40.19 0.1K
13:43 40.19 40.19 40.19 40.19 0.1K
13:44 40.17 40.17 40.17 40.17 1.0K
13:45 40.17 40.17 40.13 40.13 0.4K
13:46 40.13 40.13 40.13 40.13 0.1K
13:47 40.13 40.13 40.13 40.13 0.4K
13:48 40.13 40.13 40.13 40.13 0.3K
13:49 40.13 40.13 40.13 40.13 0.2K
13:50 40.14 40.19 40.12 40.19 3.1K
13:51 40.20 40.20 40.20 40.20 0.2K
13:52 40.19 40.19 40.19 40.19 0.5K
13:53 40.19 40.20 40.19 40.20 0.3K
13:54 40.17 40.18 40.15 40.15 3.8K
13:55 40.15 40.15 40.15 40.15 0.0K
13:56 40.14 40.14 40.13 40.13 0.8K
13:57 40.13 40.13 40.13 40.13 0.1K
13:58 40.13 40.13 40.13 40.13 0.2K
13:59 40.13 40.13 40.13 40.13 0.1K
14:00 40.13 40.17 40.13 40.17 19.2K
14:01 40.13 40.26 40.12 40.20 5.2K
14:02 40.17 40.18 40.17 40.18 3.2K
14:03 40.15 40.15 40.15 40.15 0.3K
14:04 40.15 40.15 40.15 40.15 0.7K
14:05 40.15 40.15 40.15 40.15 0.3K
14:06 40.15 40.15 40.14 40.14 0.7K
14:07 40.14 40.14 40.10 40.10 3.5K
14:08 40.10 40.10 40.05 40.06 2.6K
14:09 40.06 40.06 40.06 40.06 0.3K
14:10 40.06 40.06 40.06 40.06 1.0K
14:11 40.06 40.06 40.05 40.05 0.5K
14:12 40.05 40.09 40.05 40.09 0.3K
14:13 40.09 40.09 40.02 40.02 0.8K
14:14 40.02 40.09 40.02 40.09 0.6K
14:15 40.01 40.03 40.01 40.03 2.8K
14:16 40.03 40.03 40.02 40.02 0.5K
14:17 40.02 40.03 40.00 40.00 1.0K
14:18 40.04 40.04 40.04 40.04 0.3K
14:19 40.04 40.04 40.03 40.03 4.3K
14:20 40.01 40.03 40.00 40.00 2.8K
14:21 40.00 40.00 40.00 40.00 0.3K
14:22 40.00 40.00 40.00 40.00 6.9K
14:23 40.01 40.01 40.01 40.01 1.3K
14:24 40.00 40.00 39.95 39.95 2.1K
14:25 39.95 39.97 39.95 39.97 0.4K
14:26 39.97 40.00 39.97 39.98 4.8K
14:27 40.00 40.00 40.00 40.00 1.3K
14:28 39.99 39.99 39.99 39.99 0.3K
14:29 39.99 39.99 39.96 39.96 2.0K
14:30 40.01 40.02 40.01 40.02 2.3K
14:31 39.99 39.99 39.97 39.97 1.4K
14:32 40.00 40.00 40.00 40.00 2.5K
14:33 40.07 40.07 40.07 40.07 3.1K
14:34 40.07 40.09 40.03 40.06 117.9K
14:35 40.06 40.06 40.06 40.06 0.5K
14:36 40.06 40.06 40.06 40.06 0.4K
14:37 40.06 40.06 40.06 40.06 0.2K
14:38 40.06 40.06 40.06 40.06 0.2K
14:39 40.05 40.05 39.84 39.84 5.7K
14:40 39.92 39.92 39.91 39.91 1.8K
14:41 39.91 40.11 39.90 40.11 6.6K
14:42 40.11 40.11 40.05 40.05 0.8K
14:43 40.05 40.05 39.99 39.99 2.3K
14:44 39.99 40.01 39.99 40.01 0.3K
14:45 40.01 40.01 40.01 40.01 0.5K
14:46 40.01 40.01 39.97 39.97 1.5K
14:47 39.96 39.99 39.93 39.93 3.6K
14:48 39.93 39.93 39.88 39.88 0.9K
14:49 39.88 39.88 39.88 39.88 0.2K
14:50 39.88 39.88 39.79 39.79 3.0K
14:51 39.79 39.79 39.65 39.65 1.3K
14:52 39.65 39.74 39.65 39.74 1.0K
14:53 39.66 39.75 39.66 39.74 9.6K
14:54 39.74 39.74 39.74 39.74 1.0K
14:55 39.74 39.74 39.74 39.74 1.0K
14:56 39.75 39.76 39.75 39.76 1.4K
14:57 39.76 39.76 39.73 39.73 3.8K
14:58 39.73 39.81 39.73 39.81 13.9K
14:59 39.81 39.85 39.81 39.85 8.1K
15:00 39.85 39.85 39.75 39.75 1.8K
15:01 39.75 39.80 39.73 39.80 12.0K
15:02 39.80 39.80 39.76 39.76 0.8K
15:03 39.76 39.83 39.76 39.83 2.1K
15:04 39.83 39.83 39.73 39.73 2.5K
15:05 39.77 39.77 39.73 39.73 1.9K
15:06 39.69 39.69 39.69 39.69 4.9K
15:07 39.69 39.70 39.69 39.69 3.9K
15:08 39.69 39.69 39.65 39.65 1.2K
15:09 39.65 39.65 39.59 39.59 0.6K
15:10 39.59 39.59 39.56 39.59 3.4K
15:11 39.56 39.59 39.56 39.56 1.2K
15:12 39.51 39.51 39.51 39.51 0.4K
15:13 39.53 39.53 39.53 39.53 0.9K
15:14 39.53 39.54 39.50 39.50 16.5K
15:15 39.50 39.54 39.46 39.50 6.8K
15:16 39.50 39.50 39.47 39.47 0.5K
15:17 39.47 39.47 39.47 39.47 0.7K
15:18 39.47 39.47 39.47 39.47 0.9K
15:19 39.46 39.54 39.43 39.54 14.2K
15:20 39.56 39.56 39.51 39.54 2.4K
15:21 39.54 39.58 39.52 39.58 7.9K
15:22 39.58 39.65 39.56 39.65 4.3K
15:23 39.66 39.66 39.60 39.62 35.0K
15:24 39.62 39.71 39.62 39.64 18.9K
15:25 39.64 39.64 39.56 39.58 2.5K
15:26 39.58 39.59 39.57 39.57 3.6K
15:27 39.57 39.57 39.49 39.49 6.3K
15:28 39.49 39.49 39.45 39.45 0.9K
15:29 39.45 39.45 39.40 39.40 3.9K
15:30 39.35 39.40 39.35 39.40 9.0K
15:31 39.41 39.56 39.40 39.56 10.5K
15:32 39.53 39.53 39.44 39.44 2.5K
15:33 39.44 39.50 39.44 39.50 2.0K
15:34 39.50 39.54 39.46 39.54 0.9K
15:35 39.49 39.54 39.49 39.54 3.4K
15:36 39.54 39.54 39.43 39.43 7.0K
15:37 39.43 39.43 39.40 39.40 1.5K
15:38 39.40 39.42 39.40 39.41 2.0K
15:39 39.41 39.41 39.32 39.32 2.8K
15:40 39.32 39.33 39.32 39.32 2.0K
15:41 39.32 39.32 39.25 39.25 3.5K
15:42 39.25 39.25 39.13 39.13 3.5K
15:43 39.13 39.18 39.13 39.18 0.6K
15:44 39.18 39.18 39.15 39.15 2.1K
15:45 39.15 39.15 39.05 39.05 5.3K
15:46 39.05 39.05 39.05 39.05 3.0K
15:47 39.04 39.09 39.04 39.06 7.4K
15:48 39.06 39.09 39.06 39.09 2.9K
15:49 39.06 39.16 39.06 39.16 10.4K
15:50 39.16 39.16 39.05 39.05 6.3K
15:51 39.05 39.11 39.02 39.11 5.6K
15:52 39.11 39.12 39.09 39.12 5.0K
15:53 39.10 39.11 39.10 39.10 4.5K
15:54 39.10 39.14 39.04 39.05 13.1K
15:55 39.08 39.14 39.07 39.14 10.4K
15:56 39.13 39.13 39.12 39.13 25.9K
15:57 39.13 39.16 39.13 39.16 19.1K
15:58 39.16 39.17 39.15 39.15 17.3K
15:59 39.17 39.17 39.11 39.12 40.8K
16:00 39.11 39.11 39.01 39.05 374.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available