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 38.33 39.47 38.33 38.41 65.0K
09:32 38.41 38.41 38.34 38.36 5.7K
09:33 38.42 38.48 38.42 38.48 0.4K
09:34 38.50 38.50 38.29 38.30 72.6K
09:35 38.30 38.50 38.30 38.50 21.3K
09:36 38.50 38.50 38.47 38.50 8.9K
09:37 38.49 38.49 38.31 38.34 14.9K
09:38 38.34 38.34 38.34 38.34 0.2K
09:39 38.37 38.47 38.37 38.47 5.4K
09:40 38.50 38.50 38.46 38.49 9.6K
09:41 38.39 38.44 38.39 38.44 2.3K
09:42 38.44 38.47 38.44 38.47 1.4K
09:43 38.47 38.47 38.39 38.39 1.9K
09:44 38.43 38.43 38.40 38.40 1.6K
09:45 38.46 38.46 38.45 38.45 4.6K
09:46 38.44 38.47 38.44 38.47 0.5K
09:47 38.45 38.45 38.36 38.36 6.5K
09:48 38.33 38.33 38.26 38.26 0.7K
09:49 38.26 38.26 38.26 38.26 0.3K
09:50 38.22 38.22 38.16 38.16 1.4K
09:51 38.16 38.16 38.15 38.15 0.4K
09:52 38.15 38.23 38.15 38.23 0.6K
09:53 38.23 38.24 38.23 38.24 1.6K
09:54 38.28 38.37 38.28 38.37 4.3K
09:55 38.37 38.37 38.37 38.37 7.5K
09:56 38.37 38.41 38.37 38.41 0.6K
09:57 38.41 38.41 38.35 38.35 2.2K
09:58 38.35 38.35 38.35 38.35 0.3K
09:59 38.35 38.35 38.35 38.35 0.3K
10:00 38.35 38.35 38.35 38.35 0.3K
10:01 38.35 38.35 38.29 38.33 0.6K
10:02 38.33 38.38 38.33 38.38 1.2K
10:03 38.38 38.39 38.38 38.39 0.5K
10:04 38.39 38.39 38.32 38.32 5.3K
10:05 38.33 38.36 38.33 38.36 2.5K
10:06 38.31 38.36 38.31 38.36 7.5K
10:07 38.36 38.40 38.36 38.40 2.0K
10:08 38.40 38.40 38.36 38.36 3.3K
10:09 38.36 38.43 38.36 38.43 3.3K
10:10 38.43 38.43 38.43 38.43 0.2K
10:11 38.43 38.43 38.43 38.43 0.2K
10:12 38.43 38.43 38.38 38.38 2.4K
10:13 38.36 38.36 38.33 38.35 1.3K
10:14 38.35 38.35 38.35 38.35 0.5K
10:15 38.35 38.35 38.35 38.35 0.4K
10:16 38.42 38.42 38.42 38.42 2.2K
10:17 38.42 38.42 38.42 38.42 0.7K
10:18 38.42 38.54 38.42 38.54 59.1K
10:19 38.58 38.58 38.54 38.54 16.6K
10:20 38.50 38.52 38.50 38.52 1.0K
10:21 38.52 38.55 38.51 38.55 1.2K
10:22 38.51 38.52 38.47 38.47 3.5K
10:23 38.52 38.52 38.50 38.50 3.5K
10:24 38.50 38.50 38.46 38.46 3.3K
10:25 38.41 38.47 38.41 38.47 2.8K
10:26 38.48 38.48 38.48 38.48 1.6K
10:27 38.48 38.54 38.48 38.52 1.8K
10:28 38.51 38.51 38.51 38.51 1.5K
10:29 38.50 38.50 38.50 38.50 0.9K
10:30 38.51 38.51 38.50 38.50 10.5K
10:31 38.50 38.53 38.50 38.51 103.2K
10:32 38.47 38.56 38.47 38.56 40.4K
10:33 38.55 38.55 38.53 38.53 9.1K
10:34 38.57 38.58 38.53 38.54 3.4K
10:35 38.54 38.54 38.50 38.50 2.0K
10:36 38.50 38.53 38.50 38.53 0.8K
10:37 38.53 38.53 38.52 38.52 1.2K
10:38 38.49 38.49 38.45 38.48 2.4K
10:39 38.46 38.46 38.43 38.43 7.2K
10:40 38.43 38.43 38.35 38.38 4.6K
10:41 38.38 38.42 38.38 38.42 2.7K
10:42 38.42 38.47 38.42 38.47 0.9K
10:43 38.47 38.47 38.42 38.42 0.5K
10:44 38.42 38.45 38.34 38.34 9.0K
10:45 38.34 38.34 38.34 38.34 0.2K
10:46 38.34 38.42 38.34 38.42 2.3K
10:47 38.42 38.42 38.36 38.36 0.9K
10:48 38.36 38.40 38.36 38.40 1.3K
10:49 38.40 38.42 38.40 38.42 1.1K
10:50 38.38 38.40 38.38 38.40 1.4K
10:51 38.42 38.42 38.42 38.42 1.0K
10:52 38.42 38.42 38.41 38.41 1.5K
10:53 38.41 38.43 38.41 38.43 0.3K
10:54 38.42 38.42 38.40 38.42 1.9K
10:55 38.42 38.42 38.42 38.42 0.7K
10:56 38.42 38.43 38.41 38.41 3.2K
10:57 38.51 38.54 38.51 38.52 8.8K
10:58 38.52 38.54 38.52 38.54 0.2K
10:59 38.54 38.54 38.43 38.43 13.5K
11:00 38.44 38.44 38.41 38.41 10.8K
11:01 38.42 38.42 38.39 38.39 8.5K
11:02 38.39 38.39 38.39 38.39 0.9K
11:03 38.39 38.43 38.39 38.43 0.7K
11:04 38.44 38.48 38.44 38.48 3.0K
11:05 38.48 38.48 38.46 38.46 1.8K
11:06 38.49 38.53 38.49 38.49 138.5K
11:07 38.49 38.55 38.49 38.54 13.1K
11:08 38.50 38.50 38.45 38.46 11.2K
11:09 38.46 38.46 38.45 38.45 5.1K
11:10 38.45 38.45 38.39 38.39 6.0K
11:11 38.40 38.41 38.37 38.37 6.3K
11:12 38.39 38.42 38.39 38.42 3.1K
11:13 38.37 38.49 38.37 38.49 1.2K
11:14 38.49 38.49 38.45 38.45 2.1K
11:15 38.45 38.45 38.45 38.45 0.1K
11:16 38.45 38.45 38.40 38.40 3.7K
11:17 38.40 38.42 38.40 38.42 2.9K
11:18 38.53 38.54 38.53 38.54 5.0K
11:19 38.53 38.54 38.52 38.53 3.7K
11:20 38.53 38.53 38.52 38.52 3.8K
11:21 38.52 38.57 38.52 38.55 17.7K
11:22 38.53 38.55 38.53 38.55 5.9K
11:23 38.55 38.55 38.55 38.55 1.7K
11:24 38.58 38.71 38.58 38.71 7.8K
11:25 38.71 38.75 38.71 38.75 1.0K
11:26 38.75 38.90 38.74 38.88 6.1K
11:27 38.88 38.88 38.85 38.85 0.6K
11:28 38.88 38.88 38.88 38.88 0.5K
11:29 38.88 38.89 38.86 38.86 3.4K
11:30 38.86 38.86 38.86 38.86 0.2K
11:31 38.86 38.86 38.77 38.77 3.9K
11:32 38.77 38.80 38.74 38.74 4.4K
11:33 38.75 38.75 38.75 38.75 1.9K
11:34 38.75 38.75 38.75 38.75 0.3K
11:35 38.82 38.82 38.82 38.82 1.5K
11:36 38.87 38.91 38.82 38.82 1.8K
11:37 38.82 38.82 38.82 38.82 0.2K
11:38 38.82 38.82 38.82 38.82 0.2K
11:39 38.82 38.84 38.82 38.84 0.7K
11:40 38.84 38.84 38.81 38.81 3.2K
11:41 38.82 38.90 38.82 38.90 2.4K
11:42 38.90 38.90 38.90 38.90 0.4K
11:43 38.90 38.93 38.90 38.93 3.9K
11:44 38.93 38.93 38.87 38.87 9.5K
11:45 38.89 38.89 38.89 38.89 0.7K
11:46 38.84 38.85 38.81 38.81 4.8K
11:47 38.84 38.87 38.81 38.87 28.5K
11:48 38.87 38.88 38.87 38.88 0.5K
11:49 38.88 38.88 38.85 38.85 1.0K
11:50 38.86 38.86 38.82 38.82 1.3K
11:51 38.82 38.83 38.82 38.83 2.1K
11:52 38.83 38.86 38.83 38.86 0.3K
11:53 38.86 38.88 38.82 38.82 3.0K
11:54 38.85 38.85 38.80 38.80 37.0K
11:55 38.80 38.90 38.80 38.90 30.7K
11:56 38.90 38.90 38.90 38.90 2.9K
11:57 38.87 38.91 38.80 38.80 13.6K
11:58 38.80 39.00 38.80 39.00 66.5K
11:59 38.98 38.98 38.94 38.94 5.6K
12:00 38.94 38.94 38.94 38.94 0.6K
12:01 38.94 38.94 38.85 38.85 2.8K
12:02 38.87 38.88 38.81 38.81 23.4K
12:03 38.84 38.84 38.80 38.80 1.3K
12:04 38.81 38.83 38.81 38.82 2.1K
12:05 38.85 38.86 38.82 38.86 1.0K
12:06 38.86 38.86 38.77 38.81 5.5K
12:07 38.81 38.86 38.81 38.83 6.4K
12:08 38.83 38.83 38.83 38.83 0.1K
12:09 38.83 38.88 38.83 38.88 0.6K
12:10 38.87 38.87 38.79 38.80 4.3K
12:11 38.80 38.80 38.80 38.80 20.5K
12:12 38.80 38.80 38.79 38.79 2.0K
12:13 38.79 38.79 38.79 38.79 1.3K
12:14 38.79 38.79 38.78 38.79 2.1K
12:15 38.79 38.80 38.79 38.80 1.5K
12:16 38.80 38.80 38.80 38.80 1.1K
12:17 38.80 38.80 38.80 38.80 4.4K
12:18 38.80 38.80 38.80 38.80 24.7K
12:19 38.82 38.87 38.82 38.87 25.1K
12:20 38.87 38.87 38.83 38.83 5.7K
12:21 38.83 38.83 38.81 38.81 1.4K
12:22 38.83 38.84 38.81 38.83 6.5K
12:23 38.83 38.84 38.83 38.84 0.7K
12:24 38.85 38.85 38.85 38.85 0.4K
12:25 38.83 38.84 38.83 38.83 2.9K
12:26 38.83 38.90 38.83 38.90 15.3K
12:27 38.90 38.90 38.90 38.90 2.4K
12:28 38.87 38.87 38.87 38.87 2.4K
12:29 38.85 38.89 38.85 38.89 3.1K
12:30 38.89 38.89 38.89 38.89 0.4K
12:31 38.89 38.89 38.89 38.89 0.4K
12:32 38.89 38.91 38.85 38.85 1.3K
12:33 38.85 38.88 38.85 38.88 3.1K
12:34 38.88 38.88 38.85 38.88 0.4K
12:35 38.87 38.87 38.87 38.87 0.6K
12:36 38.87 38.88 38.86 38.86 2.5K
12:37 38.87 38.89 38.87 38.89 5.6K
12:38 38.89 38.91 38.89 38.91 0.8K
12:39 38.91 38.91 38.91 38.91 0.3K
12:40 38.91 38.91 38.91 38.91 1.5K
12:41 38.91 38.91 38.91 38.91 1.8K
12:42 38.91 38.91 38.91 38.91 1.8K
12:43 38.89 38.91 38.84 38.84 15.3K
12:44 38.87 38.92 38.87 38.92 2.1K
12:45 38.92 38.92 38.92 38.92 1.1K
12:46 38.92 38.92 38.92 38.92 0.5K
12:47 38.93 38.98 38.93 38.94 4.2K
12:48 38.94 38.98 38.94 38.98 1.2K
12:49 38.95 38.95 38.82 38.82 69.7K
12:50 38.85 38.85 38.82 38.83 3.4K
12:51 38.83 38.85 38.83 38.85 1.2K
12:52 38.85 38.87 38.85 38.87 3.2K
12:53 38.87 38.87 38.87 38.87 0.5K
12:54 38.87 38.87 38.87 38.87 0.4K
12:55 38.87 38.89 38.87 38.88 6.6K
12:56 38.88 38.88 38.87 38.87 2.3K
12:57 38.85 38.85 38.85 38.85 0.6K
12:58 38.83 38.83 38.83 38.83 0.8K
12:59 38.83 38.83 38.81 38.82 3.8K
13:00 38.82 38.82 38.82 38.82 0.1K
13:01 38.82 38.82 38.82 38.82 0.5K
13:02 38.75 38.75 38.75 38.75 1.3K
13:03 38.71 38.71 38.71 38.71 0.9K
13:04 38.71 38.74 38.71 38.73 2.6K
13:05 38.73 38.73 38.72 38.72 1.3K
13:06 38.72 38.72 38.69 38.69 2.7K
13:07 38.69 38.74 38.69 38.74 2.2K
13:08 38.76 38.77 38.76 38.77 2.1K
13:09 38.77 38.80 38.77 38.80 0.5K
13:10 38.81 38.81 38.81 38.81 1.6K
13:11 38.81 38.85 38.81 38.81 0.6K
13:12 38.81 38.81 38.70 38.70 8.8K
13:13 38.70 38.70 38.70 38.70 0.4K
13:14 38.70 38.70 38.70 38.70 0.3K
13:15 38.70 38.73 38.70 38.73 0.3K
13:16 38.74 38.74 38.69 38.69 2.4K
13:17 38.69 38.69 38.69 38.69 0.3K
13:18 38.70 38.70 38.69 38.69 5.2K
13:19 38.72 38.72 38.72 38.72 1.2K
13:20 38.74 38.74 38.74 38.74 0.5K
13:21 38.74 38.77 38.74 38.77 0.4K
13:22 38.73 38.73 38.73 38.73 1.4K
13:23 38.73 38.76 38.71 38.75 9.0K
13:24 38.75 38.75 38.74 38.74 0.8K
13:25 38.77 38.77 38.75 38.75 0.8K
13:26 38.75 38.75 38.71 38.71 3.1K
13:27 38.66 38.67 38.65 38.65 4.8K
13:28 38.68 38.73 38.68 38.73 2.1K
13:29 38.70 38.73 38.70 38.73 3.3K
13:30 38.70 38.70 38.70 38.70 0.8K
13:31 38.70 38.74 38.70 38.74 0.9K
13:32 38.74 38.74 38.74 38.74 0.8K
13:33 38.73 38.73 38.73 38.73 0.7K
13:34 38.75 38.75 38.73 38.73 1.8K
13:35 38.73 38.74 38.72 38.73 0.9K
13:36 38.73 38.74 38.73 38.74 1.4K
13:37 38.74 38.76 38.74 38.76 2.9K
13:38 38.76 38.76 38.74 38.74 2.2K
13:39 38.74 38.74 38.74 38.74 0.3K
13:40 38.74 38.77 38.74 38.75 0.9K
13:41 38.73 38.75 38.73 38.75 1.3K
13:42 38.75 38.75 38.75 38.75 0.2K
13:43 38.77 38.77 38.77 38.77 0.3K
13:44 38.77 38.77 38.77 38.77 0.2K
13:45 38.77 38.77 38.75 38.75 1.1K
13:46 38.76 38.76 38.67 38.72 6.4K
13:47 38.72 38.72 38.72 38.72 0.6K
13:48 38.72 38.72 38.72 38.72 0.9K
13:49 38.68 38.71 38.68 38.71 0.4K
13:50 38.71 38.71 38.67 38.67 4.9K
13:51 38.68 38.68 38.68 38.68 0.3K
13:52 38.68 38.68 38.67 38.67 2.9K
13:53 38.65 38.68 38.61 38.61 52.3K
13:54 38.58 38.61 38.58 38.59 5.9K
13:55 38.59 38.59 38.58 38.58 2.0K
13:56 38.58 38.61 38.58 38.61 2.3K
13:57 38.61 38.61 38.58 38.59 0.7K
13:58 38.59 38.59 38.59 38.59 1.0K
13:59 38.59 38.59 38.58 38.59 0.5K
14:00 38.59 38.59 38.59 38.59 0.3K
14:01 38.59 38.59 38.57 38.58 2.8K
14:02 38.58 38.58 38.58 38.58 0.5K
14:03 38.58 38.58 38.58 38.58 2.1K
14:04 38.58 38.58 38.56 38.56 2.0K
14:05 38.56 38.56 38.56 38.56 0.1K
14:06 38.56 38.56 38.52 38.52 2.9K
14:07 38.52 38.52 38.50 38.50 2.5K
14:08 38.50 38.50 38.49 38.49 0.9K
14:09 38.44 38.44 38.36 38.36 1.4K
14:10 38.36 38.36 38.36 38.36 1.0K
14:11 38.36 38.45 38.36 38.45 1.0K
14:12 38.45 38.46 38.45 38.46 1.7K
14:13 38.46 38.46 38.46 38.46 0.7K
14:14 38.47 38.47 38.47 38.47 0.2K
14:15 38.47 38.47 38.46 38.46 1.0K
14:16 38.47 38.47 38.47 38.47 0.2K
14:17 38.44 38.47 38.44 38.46 0.5K
14:18 38.46 38.48 38.45 38.45 5.4K
14:19 38.47 38.47 38.40 38.42 1.6K
14:20 38.42 38.42 38.42 38.42 0.5K
14:21 38.42 38.42 38.37 38.39 6.9K
14:22 38.39 38.42 38.39 38.42 0.3K
14:23 38.42 38.42 38.38 38.39 2.2K
14:24 38.39 38.41 38.37 38.41 1.6K
14:25 38.41 38.42 38.41 38.42 0.3K
14:26 38.42 38.43 38.42 38.43 0.4K
14:27 38.44 38.44 38.43 38.43 5.7K
14:28 38.45 38.50 38.45 38.50 2.1K
14:29 38.50 38.50 38.50 38.50 1.2K
14:30 38.50 38.50 38.48 38.48 0.8K
14:31 38.48 38.49 38.48 38.49 0.9K
14:32 38.49 38.51 38.47 38.48 1.8K
14:33 38.48 38.48 38.48 38.48 0.5K
14:34 38.48 38.48 38.48 38.48 2.8K
14:35 38.48 38.48 38.46 38.46 0.3K
14:36 38.46 38.46 38.46 38.46 0.4K
14:37 38.47 38.47 38.47 38.47 1.5K
14:38 38.47 38.48 38.47 38.48 0.6K
14:39 38.48 38.48 38.45 38.45 2.7K
14:40 38.45 38.50 38.45 38.50 0.3K
14:41 38.50 38.50 38.47 38.47 1.7K
14:42 38.47 38.47 38.46 38.46 1.8K
14:43 38.46 38.50 38.46 38.50 0.2K
14:44 38.50 38.50 38.47 38.47 1.3K
14:45 38.47 38.50 38.47 38.50 7.2K
14:46 38.50 38.50 38.50 38.50 0.4K
14:47 38.50 38.50 38.49 38.49 0.5K
14:48 38.50 38.50 38.48 38.49 10.6K
14:49 38.49 38.49 38.49 38.49 5.3K
14:50 38.49 38.50 38.49 38.50 5.7K
14:51 38.50 38.52 38.50 38.52 4.4K
14:52 38.51 38.52 38.51 38.52 6.2K
14:53 38.52 38.52 38.50 38.50 1.1K
14:54 38.50 38.51 38.44 38.44 5.2K
14:55 38.44 38.44 38.43 38.43 1.7K
14:56 38.43 38.43 38.43 38.43 9.4K
14:57 38.43 38.43 38.43 38.43 0.7K
14:58 38.43 38.43 38.41 38.41 10.5K
14:59 38.41 38.43 38.33 38.33 5.8K
15:00 38.31 38.31 38.28 38.28 9.6K
15:01 38.33 38.33 38.33 38.33 1.9K
15:02 38.35 38.35 38.35 38.35 1.6K
15:03 38.35 38.35 38.35 38.35 0.6K
15:04 38.35 38.35 38.31 38.31 3.5K
15:05 38.31 38.32 38.31 38.32 0.9K
15:06 38.32 38.32 38.32 38.32 0.4K
15:07 38.32 38.32 38.32 38.32 1.3K
15:08 38.32 38.35 38.32 38.35 10.2K
15:09 38.35 38.35 38.35 38.35 2.3K
15:10 38.37 38.37 38.36 38.36 9.1K
15:11 38.36 38.38 38.36 38.37 2.4K
15:12 38.34 38.34 38.33 38.33 1.4K
15:13 38.33 38.36 38.33 38.36 0.3K
15:14 38.37 38.37 38.36 38.36 0.3K
15:15 38.36 38.38 38.36 38.38 2.3K
15:16 38.33 38.33 38.33 38.33 3.4K
15:17 38.33 38.33 38.33 38.33 0.3K
15:18 38.33 38.33 38.28 38.29 6.7K
15:19 38.29 38.34 38.29 38.34 2.4K
15:20 38.35 38.36 38.35 38.36 2.9K
15:21 38.35 38.35 38.33 38.33 5.0K
15:22 38.30 38.30 38.26 38.26 5.1K
15:23 38.26 38.32 38.26 38.32 3.0K
15:24 38.32 38.38 38.32 38.38 1.9K
15:25 38.38 38.40 38.38 38.40 2.7K
15:26 38.40 38.43 38.39 38.43 3.1K
15:27 38.45 38.45 38.43 38.43 2.4K
15:28 38.43 38.44 38.43 38.44 0.8K
15:29 38.44 38.44 38.44 38.44 0.3K
15:30 38.44 38.44 38.40 38.40 2.1K
15:31 38.40 38.41 38.40 38.41 2.0K
15:32 38.41 38.43 38.41 38.43 1.9K
15:33 38.43 38.43 38.43 38.43 2.3K
15:34 38.43 38.43 38.40 38.40 1.8K
15:35 38.40 38.46 38.38 38.46 10.2K
15:36 38.45 38.47 38.43 38.47 2.9K
15:37 38.47 38.51 38.46 38.46 5.7K
15:38 38.46 38.50 38.46 38.50 1.4K
15:39 38.50 38.50 38.50 38.50 1.2K
15:40 38.49 38.50 38.44 38.50 5.7K
15:41 38.50 38.51 38.47 38.47 3.1K
15:42 38.47 38.47 38.44 38.44 3.1K
15:43 38.43 38.43 38.38 38.40 2.6K
15:44 38.32 38.32 38.32 38.32 2.4K
15:45 38.32 38.34 38.29 38.29 3.0K
15:46 38.29 38.36 38.29 38.36 2.6K
15:47 38.33 38.37 38.33 38.37 3.2K
15:48 38.37 38.41 38.37 38.37 3.3K
15:49 38.37 38.37 38.32 38.34 3.1K
15:50 38.34 38.34 38.32 38.32 1.0K
15:51 38.19 38.19 38.06 38.14 43.4K
15:52 38.13 38.13 38.06 38.06 8.0K
15:53 38.04 38.09 38.04 38.08 16.6K
15:54 38.08 38.10 38.01 38.03 31.1K
15:55 38.00 38.06 38.00 38.04 11.4K
15:56 37.94 37.96 37.92 37.92 45.2K
15:57 37.91 37.94 37.91 37.94 23.5K
15:58 37.95 37.95 37.93 37.94 73.0K
15:59 37.95 37.97 37.94 37.95 47.2K
16:00 37.95 37.95 37.90 37.90 2,377.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available