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 37.99 38.10 37.25 38.10 64.3K
09:32 37.67 37.67 37.64 37.64 1.1K
09:33 37.64 37.64 37.59 37.59 3.5K
09:34 37.54 37.54 37.54 37.54 2.5K
09:35 37.31 37.31 37.31 37.31 0.8K
09:36 37.53 37.53 37.42 37.43 7.3K
09:37 37.43 37.43 37.25 37.25 2.4K
09:38 37.25 37.39 37.25 37.37 1.6K
09:39 37.37 37.49 37.37 37.48 3.0K
09:40 37.48 37.50 37.38 37.38 2.3K
09:41 37.38 37.45 37.38 37.45 0.4K
09:42 37.45 37.45 37.44 37.44 1.2K
09:43 37.47 37.47 37.47 37.47 1.9K
09:44 37.47 37.47 37.47 37.47 0.1K
09:45 37.47 37.47 37.47 37.47 0.9K
09:46 37.47 37.47 37.39 37.42 3.1K
09:47 37.42 37.43 37.42 37.43 3.5K
09:48 37.30 37.30 37.29 37.29 2.9K
09:49 37.29 37.29 37.25 37.27 1.1K
09:50 37.27 37.27 37.27 37.27 0.4K
09:51 37.24 37.27 37.24 37.27 1.5K
09:52 37.27 37.27 37.21 37.21 15.6K
09:53 37.15 37.17 37.15 37.17 9.7K
09:54 37.17 37.17 37.07 37.07 2.3K
09:55 37.07 37.07 37.07 37.07 2.1K
09:56 37.07 37.09 37.06 37.09 0.6K
09:57 37.07 37.08 36.96 36.96 10.9K
09:58 37.00 37.00 37.00 37.00 2.8K
09:59 37.04 37.04 37.04 37.04 4.0K
10:00 37.17 37.17 37.12 37.12 3.7K
10:01 37.14 37.14 37.09 37.11 2.1K
10:02 37.07 37.07 37.07 37.07 1.9K
10:03 37.07 37.08 37.07 37.08 0.6K
10:04 37.05 37.05 36.99 36.99 43.7K
10:05 37.02 37.02 37.01 37.01 22.2K
10:06 36.98 36.98 36.88 36.88 3.4K
10:07 36.89 36.92 36.85 36.92 8.6K
10:08 36.92 37.00 36.92 37.00 2.9K
10:09 37.00 37.03 37.00 37.03 1.7K
10:10 36.93 36.93 36.85 36.93 31.2K
10:11 37.02 37.02 37.02 37.02 18.7K
10:12 37.02 37.02 36.90 36.97 6.8K
10:13 37.04 37.04 37.02 37.03 23.3K
10:14 37.03 37.08 37.03 37.06 8.5K
10:15 37.06 37.06 37.06 37.06 1.3K
10:16 37.05 37.05 37.01 37.05 4.0K
10:17 37.04 37.05 37.00 37.00 1.8K
10:18 37.06 37.06 37.06 37.06 2.9K
10:19 37.06 37.06 37.06 37.06 2.7K
10:20 37.06 37.07 37.06 37.07 0.8K
10:21 37.07 37.09 37.06 37.06 1.6K
10:22 37.04 37.10 37.02 37.10 7.4K
10:23 37.10 37.10 37.03 37.03 0.8K
10:24 37.04 37.14 37.04 37.09 3.5K
10:25 37.08 37.08 37.04 37.04 2.2K
10:26 37.04 37.04 37.04 37.04 0.1K
10:27 37.02 37.06 37.02 37.06 1.7K
10:28 37.08 37.16 37.08 37.12 67.6K
10:29 37.16 37.20 37.10 37.20 44.9K
10:30 37.18 37.18 37.16 37.17 33.6K
10:31 37.18 37.18 37.10 37.12 6.1K
10:32 37.12 37.12 37.10 37.10 4.1K
10:33 37.08 37.22 37.08 37.22 6.6K
10:34 37.22 37.26 37.22 37.25 1.5K
10:35 37.25 37.28 37.25 37.25 7.8K
10:36 37.25 37.26 37.25 37.26 1.3K
10:37 37.26 37.26 37.24 37.26 3.1K
10:38 37.23 37.28 37.23 37.28 2.9K
10:39 37.28 37.29 37.27 37.27 1.5K
10:40 37.29 37.30 37.27 37.30 3.3K
10:41 37.33 37.33 37.19 37.19 7.9K
10:42 37.16 37.16 37.16 37.16 0.9K
10:43 37.14 37.14 37.13 37.13 1.9K
10:44 37.13 37.16 37.13 37.16 0.8K
10:45 37.16 37.16 37.00 37.00 6.7K
10:46 37.01 37.03 37.01 37.03 3.0K
10:47 37.03 37.03 36.98 36.98 4.3K
10:48 36.98 36.98 36.98 36.98 0.2K
10:49 36.98 37.04 36.98 37.00 2.9K
10:50 37.00 37.01 36.94 36.94 5.7K
10:51 36.94 36.94 36.94 36.94 0.0K
10:52 36.99 37.01 36.99 37.00 3.1K
10:53 37.00 37.00 37.00 37.00 0.6K
10:54 37.00 37.00 37.00 37.00 0.1K
10:55 36.97 37.00 36.97 36.97 1.2K
10:56 36.96 36.96 36.96 36.96 2.0K
10:57 36.96 37.01 36.96 36.98 2.5K
10:58 36.97 36.97 36.94 36.96 3.3K
10:59 36.95 36.95 36.95 36.95 0.9K
11:00 36.95 36.97 36.95 36.97 0.7K
11:01 36.97 36.97 36.97 36.97 0.8K
11:02 36.97 36.97 36.91 36.91 2.0K
11:03 36.92 36.92 36.92 36.92 0.7K
11:04 36.92 36.93 36.92 36.93 1.7K
11:05 36.93 36.93 36.93 36.93 0.4K
11:06 36.93 36.96 36.90 36.93 3.1K
11:07 36.93 37.01 36.93 37.01 3.1K
11:08 36.94 36.94 36.90 36.90 3.2K
11:09 36.90 36.94 36.89 36.89 1.5K
11:10 36.89 36.92 36.89 36.89 1.0K
11:11 36.88 36.88 36.85 36.87 2.0K
11:12 36.87 36.96 36.87 36.96 11.2K
11:13 36.96 36.99 36.96 36.99 0.7K
11:14 36.99 37.01 36.99 37.01 0.6K
11:15 37.00 37.02 36.99 37.01 6.0K
11:16 37.01 37.01 36.99 36.99 1.0K
11:17 36.98 36.98 36.98 36.98 0.7K
11:18 36.98 36.98 36.92 36.92 3.0K
11:19 36.92 36.92 36.92 36.92 1.2K
11:20 36.92 36.98 36.92 36.98 1.9K
11:21 36.98 36.98 36.98 36.98 0.2K
11:22 36.98 36.98 36.98 36.98 0.1K
11:23 36.98 37.02 36.98 37.02 0.8K
11:24 37.02 37.02 37.02 37.02 0.4K
11:25 37.00 37.00 36.97 36.97 1.4K
11:26 36.95 36.95 36.95 36.95 0.9K
11:27 36.95 37.00 36.95 37.00 0.4K
11:28 37.00 37.00 37.00 37.00 0.2K
11:29 37.00 37.00 36.98 36.98 1.5K
11:30 36.98 36.99 36.94 36.94 4.1K
11:31 36.94 36.96 36.94 36.96 1.8K
11:32 36.96 36.97 36.96 36.97 0.3K
11:33 36.97 36.97 36.97 36.97 0.4K
11:34 36.97 37.01 36.97 37.01 1.2K
11:35 37.00 37.00 36.97 36.97 1.3K
11:36 36.98 37.00 36.98 37.00 1.2K
11:37 37.00 37.00 37.00 37.00 0.4K
11:38 37.03 37.03 37.02 37.02 0.4K
11:39 37.02 37.03 37.02 37.03 0.3K
11:40 37.03 37.03 37.02 37.02 0.6K
11:41 37.01 37.02 37.01 37.02 0.9K
11:42 37.00 37.01 37.00 37.01 2.9K
11:43 37.01 37.02 37.01 37.01 0.8K
11:44 37.01 37.01 37.00 37.00 0.6K
11:45 37.00 37.01 37.00 37.00 1.6K
11:46 37.00 37.00 36.92 36.92 11.4K
11:47 36.92 36.92 36.85 36.85 2.9K
11:48 36.85 36.85 36.82 36.82 0.2K
11:49 36.83 36.89 36.82 36.89 3.9K
11:50 36.89 36.89 36.89 36.89 0.3K
11:51 36.89 36.89 36.85 36.85 3.7K
11:52 36.84 36.85 36.84 36.85 0.7K
11:53 36.85 36.85 36.83 36.83 3.1K
11:54 36.85 36.85 36.85 36.85 1.0K
11:55 36.85 36.85 36.81 36.81 3.1K
11:56 36.81 36.85 36.81 36.84 0.6K
11:57 36.84 36.84 36.84 36.84 0.1K
11:58 36.84 36.84 36.84 36.84 0.3K
11:59 36.84 36.89 36.84 36.89 3.8K
12:00 36.91 36.92 36.91 36.92 1.9K
12:01 36.91 36.91 36.91 36.91 1.7K
12:02 36.92 36.92 36.91 36.91 7.2K
12:03 36.91 36.91 36.91 36.91 0.1K
12:04 36.91 36.91 36.85 36.85 2.9K
12:05 36.85 36.86 36.84 36.86 3.5K
12:06 36.86 36.86 36.86 36.86 0.1K
12:07 36.86 36.86 36.86 36.86 0.3K
12:08 36.86 36.86 36.85 36.86 2.9K
12:09 36.84 36.84 36.83 36.83 2.1K
12:10 36.84 36.85 36.84 36.85 1.0K
12:11 36.85 36.85 36.85 36.85 0.1K
12:12 36.86 36.87 36.86 36.87 1.8K
12:13 36.87 36.87 36.87 36.87 1.6K
12:14 36.87 36.87 36.87 36.87 0.1K
12:15 36.98 36.98 36.95 36.95 0.6K
12:16 36.95 36.96 36.95 36.96 1.4K
12:17 36.96 36.96 36.96 36.96 0.1K
12:18 36.97 36.97 36.92 36.92 3.1K
12:19 36.92 36.92 36.92 36.92 0.1K
12:20 36.92 36.95 36.92 36.95 0.7K
12:21 36.95 36.95 36.93 36.95 3.6K
12:22 36.95 36.95 36.95 36.95 0.4K
12:23 36.95 36.97 36.95 36.95 2.6K
12:24 36.93 36.93 36.93 36.93 1.2K
12:25 36.93 36.93 36.89 36.89 1.9K
12:26 36.89 36.91 36.89 36.91 0.3K
12:27 36.91 36.91 36.91 36.91 0.3K
12:28 36.91 36.91 36.84 36.84 2.1K
12:29 36.89 36.89 36.89 36.89 1.7K
12:30 36.89 36.89 36.89 36.89 0.8K
12:31 36.89 36.89 36.83 36.83 1.1K
12:32 36.83 36.83 36.83 36.83 10.4K
12:33 36.86 36.86 36.84 36.86 1.5K
12:34 36.86 36.86 36.86 36.86 0.5K
12:35 36.86 36.86 36.86 36.86 0.2K
12:36 36.86 36.97 36.86 36.97 34.2K
12:37 36.94 36.94 36.89 36.89 2.0K
12:38 36.89 36.96 36.89 36.96 12.5K
12:39 36.97 36.97 36.97 36.97 2.8K
12:40 36.97 37.00 36.97 37.00 0.4K
12:41 37.02 37.04 37.02 37.04 2.8K
12:42 37.04 37.04 37.01 37.01 2.7K
12:43 37.01 37.01 36.99 36.99 0.4K
12:44 37.01 37.01 37.01 37.01 1.6K
12:45 36.98 37.01 36.98 37.01 87.5K
12:46 37.01 37.01 37.01 37.01 0.5K
12:47 37.01 37.01 37.01 37.01 0.4K
12:48 37.01 37.03 37.01 37.03 0.3K
12:49 37.03 37.12 37.03 37.12 6.4K
12:50 37.20 37.23 37.20 37.23 3.2K
12:51 37.23 37.29 37.23 37.29 0.4K
12:52 37.29 37.33 37.29 37.29 1.0K
12:53 37.22 37.22 37.15 37.15 39.7K
12:54 37.13 37.14 37.13 37.13 31.3K
12:55 37.13 37.13 37.13 37.13 0.5K
12:56 37.13 37.24 37.13 37.15 17.1K
12:57 37.15 37.15 37.13 37.13 24.5K
12:58 37.13 37.13 37.13 37.13 0.1K
12:59 37.13 37.13 37.13 37.13 0.4K
13:00 37.13 37.30 37.13 37.29 116.6K
13:01 37.29 37.41 37.29 37.40 7.7K
13:02 37.41 37.41 37.41 37.41 1.7K
13:03 37.41 37.43 37.41 37.42 4.9K
13:04 37.42 37.42 37.42 37.42 0.5K
13:05 37.40 37.41 37.38 37.38 1.2K
13:06 37.38 37.38 37.38 37.38 0.2K
13:07 37.38 37.43 37.38 37.43 0.7K
13:08 37.43 37.43 37.41 37.41 0.7K
13:09 37.43 37.43 37.39 37.39 2.7K
13:10 37.39 37.46 37.39 37.46 6.0K
13:11 37.50 37.50 37.42 37.42 2.0K
13:12 37.42 37.42 37.40 37.40 0.4K
13:13 37.40 37.43 37.40 37.41 1.1K
13:14 37.41 37.45 37.41 37.45 2.2K
13:15 37.45 37.47 37.44 37.44 0.8K
13:16 37.44 37.44 37.41 37.43 3.2K
13:17 37.41 37.43 37.40 37.43 2.6K
13:18 37.40 37.52 37.40 37.49 7.6K
13:19 37.47 37.48 37.47 37.48 1.3K
13:20 37.48 37.48 37.41 37.42 23.6K
13:21 37.42 37.42 37.42 37.42 0.3K
13:22 37.42 37.52 37.40 37.40 11.9K
13:23 37.40 37.40 37.35 37.35 3.9K
13:24 37.35 37.35 37.31 37.33 5.6K
13:25 37.34 37.34 37.34 37.34 0.7K
13:26 37.34 37.34 37.34 37.34 0.3K
13:27 37.34 37.39 37.34 37.38 33.2K
13:28 37.35 37.35 37.35 37.35 18.9K
13:29 37.33 37.33 37.33 37.33 1.3K
13:30 37.33 37.35 37.33 37.35 4.6K
13:31 37.35 37.35 37.29 37.29 2.4K
13:32 37.29 37.33 37.29 37.33 0.2K
13:33 37.33 37.33 37.32 37.32 0.3K
13:34 37.32 37.32 37.32 37.32 0.5K
13:35 37.31 37.31 37.31 37.31 0.5K
13:36 37.31 37.31 37.26 37.26 3.4K
13:37 37.26 37.29 37.26 37.27 2.1K
13:38 37.27 37.27 37.27 37.27 0.2K
13:39 37.27 37.27 37.27 37.27 0.4K
13:40 37.27 37.30 37.27 37.30 0.9K
13:41 37.31 37.31 37.29 37.30 11.3K
13:42 37.30 37.30 37.30 37.30 0.6K
13:43 37.30 37.30 37.30 37.30 0.4K
13:44 37.30 37.30 37.28 37.28 8.4K
13:45 37.28 37.28 37.26 37.26 10.9K
13:46 37.25 37.26 37.25 37.26 1.3K
13:47 37.23 37.23 37.22 37.23 18.2K
13:48 37.22 37.22 37.22 37.22 1.4K
13:49 37.22 37.28 37.22 37.28 0.5K
13:50 37.28 37.31 37.28 37.31 0.7K
13:51 37.31 37.31 37.31 37.31 0.6K
13:52 37.32 37.34 37.32 37.34 1.2K
13:53 37.32 37.32 37.32 37.32 1.1K
13:54 37.32 37.33 37.32 37.33 0.6K
13:55 37.33 37.34 37.33 37.33 1.0K
13:56 37.33 37.33 37.30 37.30 4.6K
13:57 37.32 37.32 37.30 37.30 2.3K
13:58 37.30 37.30 37.30 37.30 0.1K
13:59 37.30 37.34 37.30 37.34 1.3K
14:00 37.30 37.33 37.30 37.33 0.6K
14:01 37.30 37.31 37.29 37.29 1.6K
14:02 37.29 37.29 37.28 37.28 1.7K
14:03 37.28 37.29 37.27 37.27 5.7K
14:04 37.25 37.25 37.23 37.25 2.7K
14:05 37.25 37.25 37.23 37.23 1.4K
14:06 37.20 37.20 37.20 37.20 0.6K
14:07 37.20 37.26 37.20 37.26 2.2K
14:08 37.26 37.26 37.21 37.21 14.1K
14:09 37.21 37.24 37.21 37.21 1.6K
14:10 37.23 37.23 37.20 37.23 1.5K
14:11 37.26 37.26 37.25 37.25 0.9K
14:12 37.25 37.25 37.25 37.25 0.6K
14:13 37.26 37.26 37.25 37.25 0.6K
14:14 37.25 37.25 37.23 37.23 4.0K
14:15 37.23 37.23 37.20 37.20 0.4K
14:16 37.20 37.20 37.20 37.20 0.6K
14:17 37.20 37.21 37.20 37.20 0.8K
14:18 37.20 37.21 37.19 37.20 3.1K
14:19 37.20 37.20 37.20 37.20 0.1K
14:20 37.20 37.21 37.20 37.21 1.6K
14:21 37.22 37.25 37.22 37.25 2.7K
14:22 37.25 37.25 37.25 37.25 2.0K
14:23 37.26 37.26 37.23 37.26 3.5K
14:24 37.26 37.26 37.25 37.25 4.1K
14:25 37.25 37.27 37.25 37.27 4.3K
14:26 37.27 37.27 37.25 37.25 1.3K
14:27 37.25 37.26 37.25 37.26 0.4K
14:28 37.26 37.27 37.26 37.27 0.4K
14:29 37.27 37.27 37.26 37.26 1.0K
14:30 37.26 37.26 37.23 37.23 1.7K
14:31 37.23 37.24 37.21 37.24 6.5K
14:32 37.24 37.24 37.23 37.23 1.1K
14:33 37.23 37.23 37.20 37.20 1.3K
14:34 37.20 37.26 37.20 37.26 0.4K
14:35 37.23 37.26 37.23 37.26 3.7K
14:36 37.26 37.26 37.25 37.25 10.7K
14:37 37.25 37.26 37.24 37.24 1.1K
14:38 37.24 37.27 37.24 37.25 2.9K
14:39 37.25 37.26 37.25 37.26 1.1K
14:40 37.28 37.29 37.26 37.26 3.2K
14:41 37.26 37.26 37.23 37.24 14.9K
14:42 37.24 37.24 37.21 37.24 1.5K
14:43 37.23 37.23 37.21 37.21 2.0K
14:44 37.21 37.25 37.21 37.25 2.0K
14:45 37.25 37.25 37.23 37.23 1.0K
14:46 37.23 37.25 37.23 37.23 4.0K
14:47 37.23 37.24 37.23 37.24 0.6K
14:48 37.24 37.24 37.24 37.24 8.8K
14:49 37.24 37.25 37.23 37.23 4.9K
14:50 37.24 37.24 37.20 37.20 10.3K
14:51 37.20 37.22 37.20 37.22 3.0K
14:52 37.22 37.22 37.19 37.21 1.6K
14:53 37.21 37.23 37.21 37.21 1.2K
14:54 37.21 37.21 37.21 37.21 2.1K
14:55 37.21 37.23 37.21 37.23 2.7K
14:56 37.23 37.23 37.23 37.23 3.3K
14:57 37.23 37.25 37.23 37.25 1.9K
14:58 37.21 37.24 37.21 37.24 1.9K
14:59 37.24 37.24 37.22 37.22 1.7K
15:00 37.24 37.24 37.21 37.21 3.4K
15:01 37.20 37.21 37.20 37.21 3.0K
15:02 37.21 37.21 37.20 37.20 2.5K
15:03 37.20 37.20 37.20 37.20 0.1K
15:04 37.20 37.20 37.20 37.20 0.8K
15:05 37.20 37.24 37.20 37.24 4.7K
15:06 37.24 37.24 37.24 37.24 0.6K
15:07 37.24 37.24 37.21 37.22 1.2K
15:08 37.22 37.24 37.22 37.24 1.0K
15:09 37.24 37.24 37.24 37.24 1.8K
15:10 37.23 37.25 37.23 37.25 13.3K
15:11 37.25 37.25 37.25 37.25 1.7K
15:12 37.24 37.24 37.22 37.23 14.3K
15:13 37.25 37.25 37.25 37.25 10.8K
15:14 37.25 37.30 37.25 37.30 12.1K
15:15 37.24 37.25 37.24 37.24 7.2K
15:16 37.24 37.24 37.21 37.21 9.0K
15:17 37.21 37.21 37.21 37.21 1.2K
15:18 37.21 37.21 37.18 37.20 2.8K
15:19 37.19 37.21 37.19 37.21 0.4K
15:20 37.19 37.20 37.17 37.17 4.1K
15:21 37.17 37.21 37.17 37.21 4.1K
15:22 37.21 37.22 37.21 37.22 5.3K
15:23 37.22 37.22 37.22 37.22 2.7K
15:24 37.22 37.25 37.20 37.25 16.8K
15:25 37.25 37.25 37.25 37.25 1.5K
15:26 37.26 37.27 37.26 37.27 3.6K
15:27 37.27 37.30 37.27 37.28 4.9K
15:28 37.31 37.31 37.28 37.28 2.8K
15:29 37.25 37.25 37.25 37.25 6.2K
15:30 37.25 37.26 37.25 37.26 2.3K
15:31 37.26 37.26 37.26 37.26 5.0K
15:32 37.25 37.29 37.25 37.26 35.5K
15:33 37.26 37.27 37.26 37.27 2.6K
15:34 37.28 37.28 37.27 37.27 33.8K
15:35 37.27 37.34 37.27 37.34 22.4K
15:36 37.37 37.42 37.37 37.42 3.8K
15:37 37.44 37.46 37.37 37.37 10.8K
15:38 37.34 37.38 37.34 37.34 19.3K
15:39 37.34 37.36 37.34 37.35 25.7K
15:40 37.34 37.57 37.34 37.57 23.0K
15:41 37.62 37.62 37.58 37.58 6.8K
15:42 37.58 37.58 37.53 37.53 11.7K
15:43 37.51 37.55 37.51 37.55 7.4K
15:44 37.55 37.55 37.55 37.55 1.9K
15:45 37.58 37.58 37.54 37.54 2.9K
15:46 37.47 37.49 37.47 37.49 11.8K
15:47 37.50 37.50 37.44 37.45 5.5K
15:48 37.43 37.43 37.40 37.42 7.6K
15:49 37.42 37.42 37.39 37.42 4.6K
15:50 37.41 37.44 37.41 37.44 9.3K
15:51 37.44 37.51 37.44 37.48 16.8K
15:52 37.49 37.50 37.49 37.49 28.1K
15:53 37.49 37.53 37.49 37.53 13.8K
15:54 37.53 37.57 37.53 37.57 22.3K
15:55 37.57 37.64 37.57 37.64 24.6K
15:56 37.64 37.70 37.64 37.70 19.1K
15:57 37.73 37.73 37.66 37.67 33.6K
15:58 37.61 37.61 37.49 37.49 68.9K
15:59 37.50 37.50 37.49 37.50 33.0K
16:00 37.50 37.50 37.49 37.50 446.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available