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 37.66 37.94 37.66 37.66 19.0K
09:32 37.66 37.66 37.66 37.66 0.2K
09:33 37.66 37.66 37.51 37.58 7.6K
09:34 37.58 37.58 37.38 37.38 1.7K
09:35 37.38 37.38 37.38 37.38 0.4K
09:36 37.38 37.38 37.38 37.38 0.0K
09:37 37.31 37.31 37.31 37.31 0.2K
09:38 37.31 37.31 37.31 37.31 0.0K
09:39 37.31 37.31 37.31 37.31 0.0K
09:40 37.31 37.31 37.31 37.31 0.0K
09:41 37.31 37.32 37.31 37.32 0.3K
09:42 37.32 37.32 37.32 37.32 0.0K
09:43 37.32 37.32 37.32 37.32 0.0K
09:44 37.32 37.32 37.32 37.32 0.0K
09:45 37.32 37.32 37.32 37.32 0.0K
09:46 37.32 37.32 37.32 37.32 0.3K
09:47 37.34 37.34 37.20 37.20 1.4K
09:48 37.43 37.43 37.32 37.32 2.6K
09:49 37.32 37.34 37.32 37.34 0.3K
09:50 37.52 37.52 37.52 37.52 38.2K
09:51 37.52 37.52 37.49 37.49 5.9K
09:52 37.52 37.53 37.50 37.53 6.9K
09:53 37.53 37.53 37.52 37.52 24.6K
09:54 37.52 37.52 37.52 37.52 1.6K
09:55 37.52 37.52 37.52 37.52 0.2K
09:56 37.53 37.53 37.53 37.53 1.4K
09:57 37.53 37.55 37.53 37.55 4.2K
09:58 37.55 37.55 37.48 37.51 8.1K
09:59 37.51 37.51 37.51 37.51 2.5K
10:00 37.51 37.51 37.50 37.50 4.6K
10:01 37.50 37.54 37.50 37.52 6.3K
10:02 37.54 37.60 37.54 37.60 9.0K
10:03 37.60 37.61 37.58 37.58 3.4K
10:04 37.58 37.61 37.58 37.61 2.4K
10:05 37.61 37.61 37.58 37.58 2.6K
10:06 37.61 37.69 37.61 37.69 5.4K
10:07 37.69 37.78 37.69 37.78 0.5K
10:08 37.69 37.77 37.69 37.77 1.9K
10:09 37.77 37.77 37.71 37.71 2.9K
10:10 37.71 37.71 37.61 37.61 8.0K
10:11 37.61 37.61 37.59 37.61 3.7K
10:12 37.63 37.63 37.55 37.55 1.5K
10:13 37.61 37.61 37.55 37.60 3.1K
10:14 37.60 37.60 37.60 37.60 3.8K
10:15 37.60 37.61 37.55 37.61 1.2K
10:16 37.61 37.61 37.59 37.59 6.0K
10:17 37.68 37.68 37.65 37.65 2.6K
10:18 37.65 37.67 37.65 37.67 1.0K
10:19 37.67 37.68 37.65 37.68 1.6K
10:20 37.68 37.70 37.68 37.69 16.1K
10:21 37.69 37.69 37.67 37.68 6.2K
10:22 37.66 37.69 37.65 37.69 6.5K
10:23 37.69 37.69 37.67 37.67 4.0K
10:24 37.64 37.64 37.64 37.64 1.1K
10:25 37.64 37.67 37.64 37.67 2.7K
10:26 37.67 37.67 37.63 37.63 0.5K
10:27 37.66 37.66 37.65 37.65 1.4K
10:28 37.59 37.63 37.59 37.63 1.8K
10:29 37.63 37.64 37.62 37.62 1.9K
10:30 37.64 37.64 37.64 37.64 1.7K
10:31 37.67 37.67 37.63 37.63 0.9K
10:32 37.63 37.66 37.63 37.66 2.2K
10:33 37.66 37.66 37.66 37.66 0.3K
10:34 37.65 37.67 37.65 37.65 2.1K
10:35 37.68 37.68 37.66 37.66 4.1K
10:36 37.66 37.69 37.64 37.65 6.5K
10:37 37.66 37.66 37.64 37.64 1.9K
10:38 37.64 37.64 37.62 37.62 1.5K
10:39 37.61 37.61 37.59 37.60 3.1K
10:40 37.60 37.65 37.60 37.65 2.5K
10:41 37.65 37.65 37.56 37.60 6.0K
10:42 37.60 37.60 37.57 37.57 1.5K
10:43 37.62 37.62 37.61 37.61 1.1K
10:44 37.63 37.63 37.58 37.60 2.1K
10:45 37.60 37.60 37.57 37.57 1.1K
10:46 37.57 37.57 37.57 37.57 0.0K
10:47 37.60 37.63 37.60 37.63 1.7K
10:48 37.63 37.77 37.63 37.77 18.8K
10:49 37.83 37.96 37.83 37.96 3.1K
10:50 38.04 38.04 37.98 37.98 4.4K
10:51 38.03 38.03 37.94 37.94 2.0K
10:52 37.93 37.93 37.91 37.91 1.8K
10:53 37.97 37.97 37.97 37.97 1.3K
10:54 37.97 37.97 37.97 37.97 0.9K
10:55 37.97 37.97 37.97 37.97 1.0K
10:56 37.97 37.97 37.93 37.97 2.2K
10:57 37.93 38.05 37.93 38.05 4.4K
10:58 37.94 37.94 37.86 37.86 4.4K
10:59 37.85 37.85 37.84 37.84 1.4K
11:00 37.84 37.88 37.84 37.86 1.6K
11:01 37.86 37.86 37.86 37.86 0.3K
11:02 37.86 37.86 37.81 37.81 1.1K
11:03 37.81 37.81 37.81 37.81 0.8K
11:04 37.81 37.81 37.76 37.76 0.9K
11:05 37.80 37.80 37.80 37.80 0.4K
11:06 37.80 37.87 37.80 37.87 1.2K
11:07 37.87 37.87 37.82 37.82 0.6K
11:08 37.82 37.82 37.72 37.72 3.5K
11:09 37.72 37.75 37.72 37.75 2.0K
11:10 37.72 37.75 37.72 37.75 2.7K
11:11 37.72 37.72 37.72 37.72 0.8K
11:12 37.72 37.72 37.70 37.70 1.0K
11:13 37.70 37.70 37.69 37.69 2.7K
11:14 37.69 37.69 37.65 37.65 1.4K
11:15 37.68 37.68 37.68 37.68 0.1K
11:16 37.68 37.68 37.68 37.68 0.6K
11:17 37.68 37.71 37.68 37.71 0.5K
11:18 37.65 37.65 37.64 37.64 1.9K
11:19 37.57 37.57 37.52 37.52 3.9K
11:20 37.52 37.52 37.51 37.51 1.0K
11:21 37.51 37.51 37.51 37.51 0.6K
11:22 37.53 37.53 37.53 37.53 1.0K
11:23 37.55 37.55 37.54 37.54 1.2K
11:24 37.54 37.54 37.50 37.50 0.5K
11:25 37.50 37.56 37.50 37.53 0.7K
11:26 37.55 37.55 37.55 37.55 0.2K
11:27 37.55 37.57 37.55 37.57 0.4K
11:28 37.57 37.57 37.57 37.57 0.3K
11:29 37.52 37.54 37.52 37.52 0.9K
11:30 37.54 37.54 37.54 37.54 0.7K
11:31 37.54 37.54 37.54 37.54 0.2K
11:32 37.54 37.56 37.54 37.56 1.4K
11:33 37.48 37.48 37.48 37.48 6.3K
11:34 37.50 37.54 37.50 37.50 5.2K
11:35 37.50 37.53 37.50 37.51 2.5K
11:36 37.51 37.51 37.49 37.49 1.9K
11:37 37.49 37.50 37.49 37.50 2.1K
11:38 37.53 37.53 37.53 37.53 1.4K
11:39 37.53 37.53 37.51 37.51 0.9K
11:40 37.51 37.52 37.51 37.51 1.9K
11:41 37.51 37.51 37.51 37.51 0.2K
11:42 37.51 37.51 37.51 37.51 0.7K
11:43 37.52 37.52 37.51 37.51 7.2K
11:44 37.51 37.51 37.50 37.50 10.0K
11:45 37.57 37.62 37.57 37.62 2.3K
11:46 37.62 37.62 37.58 37.58 1.3K
11:47 37.58 37.58 37.57 37.57 0.7K
11:48 37.56 37.56 37.56 37.56 0.4K
11:49 37.56 37.60 37.55 37.60 1.0K
11:50 37.60 37.60 37.59 37.60 1.5K
11:51 37.60 37.60 37.58 37.58 0.8K
11:52 37.58 37.61 37.58 37.60 0.7K
11:53 37.60 37.60 37.60 37.60 0.4K
11:54 37.60 37.60 37.60 37.60 0.1K
11:55 37.60 37.60 37.60 37.60 0.9K
11:56 37.61 37.61 37.61 37.61 1.6K
11:57 37.61 37.61 37.61 37.61 0.2K
11:58 37.63 37.63 37.59 37.59 0.7K
11:59 37.59 37.59 37.59 37.59 1.0K
12:00 37.58 37.58 37.53 37.53 4.7K
12:01 37.55 37.56 37.52 37.52 1.3K
12:02 37.52 37.52 37.52 37.52 0.5K
12:03 37.52 37.52 37.52 37.52 0.6K
12:04 37.51 37.51 37.51 37.51 0.8K
12:05 37.51 37.53 37.50 37.50 0.5K
12:06 37.50 37.50 37.50 37.50 0.3K
12:07 37.50 37.53 37.50 37.53 0.7K
12:08 37.62 37.62 37.58 37.58 3.7K
12:09 37.58 37.64 37.58 37.64 0.1K
12:10 37.70 37.72 37.70 37.71 4.3K
12:11 37.71 37.71 37.71 37.71 1.7K
12:12 37.69 37.72 37.68 37.71 5.7K
12:13 37.71 37.71 37.71 37.71 0.1K
12:14 37.71 37.71 37.69 37.69 2.5K
12:15 37.69 37.71 37.69 37.71 3.3K
12:16 37.71 37.71 37.71 37.71 0.9K
12:17 37.74 37.74 37.71 37.71 7.7K
12:18 37.70 37.70 37.70 37.70 2.4K
12:19 37.70 37.70 37.68 37.68 22.4K
12:20 37.69 37.69 37.66 37.66 2.5K
12:21 37.66 37.70 37.66 37.70 10.1K
12:22 37.70 37.70 37.68 37.68 2.4K
12:23 37.68 37.68 37.68 37.68 0.1K
12:24 37.68 37.68 37.68 37.68 0.3K
12:25 37.70 37.70 37.69 37.69 22.0K
12:26 37.68 37.70 37.68 37.68 4.2K
12:27 37.70 37.73 37.68 37.73 3.7K
12:28 37.73 37.73 37.73 37.73 0.2K
12:29 37.74 37.74 37.73 37.73 1.6K
12:30 37.75 37.75 37.75 37.75 0.4K
12:31 37.75 37.75 37.74 37.74 0.4K
12:32 37.74 37.76 37.66 37.66 3.8K
12:33 37.69 37.69 37.66 37.66 2.8K
12:34 37.66 37.66 37.62 37.62 1.6K
12:35 37.62 37.62 37.62 37.62 0.9K
12:36 37.62 37.62 37.61 37.61 1.0K
12:37 37.62 37.62 37.62 37.62 5.5K
12:38 37.62 37.70 37.62 37.68 1.1K
12:39 37.71 37.71 37.70 37.70 0.9K
12:40 37.70 37.71 37.70 37.71 1.6K
12:41 37.71 37.72 37.70 37.70 3.5K
12:42 37.70 37.70 37.70 37.70 0.3K
12:43 37.69 37.70 37.67 37.67 7.3K
12:44 37.67 37.67 37.67 37.67 1.7K
12:45 37.68 37.68 37.67 37.67 3.0K
12:46 37.67 37.67 37.66 37.66 2.0K
12:47 37.66 37.67 37.66 37.67 0.9K
12:48 37.67 37.67 37.62 37.63 4.7K
12:49 37.63 37.63 37.61 37.61 0.9K
12:50 37.61 37.65 37.61 37.65 2.6K
12:51 37.65 37.66 37.65 37.66 3.8K
12:52 37.66 37.67 37.66 37.66 3.8K
12:53 37.66 37.69 37.66 37.69 9.0K
12:54 37.69 37.69 37.64 37.64 7.3K
12:55 37.64 37.69 37.64 37.69 2.9K
12:56 37.66 37.69 37.66 37.68 8.0K
12:57 37.68 37.70 37.68 37.69 18.2K
12:58 37.69 37.70 37.67 37.70 8.8K
12:59 37.70 37.70 37.67 37.68 13.1K
13:00 37.67 37.70 37.66 37.70 11.3K
13:01 37.68 37.68 37.67 37.67 90.8K
13:02 37.67 37.67 37.67 37.67 0.0K
13:03 37.67 37.67 37.67 37.67 0.0K
13:04 37.67 37.67 37.67 37.67 0.0K
13:05 37.67 37.67 37.67 37.67 0.0K
13:06 37.67 37.67 37.67 37.67 0.0K
13:07 37.67 37.67 37.67 37.67 0.0K
13:08 37.67 37.67 37.67 37.67 0.0K
13:09 37.67 37.67 37.67 37.67 0.0K
13:10 37.67 37.67 37.67 37.67 0.0K
13:11 37.67 37.67 37.67 37.67 0.0K
13:12 37.67 37.67 37.67 37.67 0.0K
13:13 37.67 37.67 37.67 37.67 0.0K
13:14 37.67 37.67 37.67 37.67 0.0K
13:15 37.67 37.67 37.67 37.67 0.0K
13:16 37.67 37.67 37.67 37.67 0.0K
13:17 37.67 37.67 37.67 37.67 0.0K
13:18 37.67 37.67 37.67 37.67 0.0K
13:19 37.67 37.67 37.67 37.67 0.0K
13:20 37.67 37.67 37.67 37.67 0.0K
13:21 37.67 37.67 37.67 37.67 0.0K
13:22 37.67 37.67 37.67 37.67 0.0K
13:23 37.67 37.67 37.67 37.67 0.0K
13:24 37.67 37.67 37.67 37.67 0.0K
13:25 37.67 37.67 37.67 37.67 0.0K
13:26 37.67 37.67 37.67 37.67 0.0K
13:27 37.67 37.67 37.67 37.67 0.0K
13:28 36.79 36.79 36.79 36.79 0.2K
13:29 36.79 36.79 36.79 36.79 0.0K
13:30 36.79 36.79 36.79 36.79 0.0K
13:31 36.79 36.79 36.79 36.79 0.0K
13:32 36.79 36.79 36.79 36.79 0.0K
13:33 36.79 36.79 36.79 36.79 0.0K
13:34 36.79 36.79 36.79 36.79 0.0K
13:35 36.79 36.79 36.79 36.79 0.0K
13:36 36.79 36.79 36.79 36.79 0.0K
13:37 36.79 36.79 36.79 36.79 0.0K
13:38 36.79 36.79 36.79 36.79 0.0K
13:39 36.79 36.79 36.79 36.79 0.0K
13:40 36.79 36.79 36.79 36.79 0.0K
13:41 36.79 36.79 36.79 36.79 0.0K
13:42 36.79 36.79 36.79 36.79 0.0K
13:43 36.79 36.79 36.79 36.79 0.0K
13:44 36.79 36.79 36.79 36.79 0.0K
13:45 36.79 36.79 36.79 36.79 0.0K
13:46 36.79 36.79 36.79 36.79 0.0K
13:47 36.79 36.79 36.79 36.79 0.0K
13:48 36.79 36.79 36.79 36.79 0.0K
13:49 36.79 36.79 36.79 36.79 0.0K
13:50 36.79 36.79 36.79 36.79 0.0K
13:51 36.79 36.79 36.79 36.79 0.0K
13:52 36.79 36.79 36.79 36.79 0.0K
13:53 36.79 36.79 36.79 36.79 0.0K
13:54 36.79 36.79 36.79 36.79 0.0K
13:55 36.79 36.79 36.79 36.79 0.0K
13:56 36.79 36.79 36.79 36.79 0.0K
13:57 36.79 36.79 36.79 36.79 0.0K
13:58 36.79 36.79 36.79 36.79 0.0K
13:59 36.79 36.79 36.79 36.79 0.0K
14:00 37.67 37.67 37.67 37.67 0.0K
14:01 37.67 37.67 37.67 37.67 0.0K
14:02 37.67 37.67 37.67 37.67 0.0K
14:03 37.67 37.67 37.67 37.67 0.0K
14:04 37.67 37.67 37.67 37.67 0.0K
14:05 37.67 37.67 37.67 37.67 0.0K
14:06 37.67 37.67 37.67 37.67 0.0K
14:07 37.67 37.67 37.67 37.67 0.0K
14:08 37.67 37.67 37.67 37.67 0.0K
14:09 37.67 37.67 37.67 37.67 0.0K
14:10 37.67 37.67 37.67 37.67 0.0K
14:11 37.67 37.67 37.67 37.67 0.0K
14:12 37.67 37.67 37.67 37.67 0.0K
14:13 37.67 37.67 37.67 37.67 0.0K
14:14 37.67 37.67 37.67 37.67 0.0K
14:15 37.67 37.67 37.67 37.67 0.0K
14:16 37.67 37.67 37.67 37.67 0.0K
14:17 37.67 37.67 37.67 37.67 0.0K
14:18 37.67 37.67 37.67 37.67 0.0K
14:19 37.67 37.67 37.67 37.67 0.0K
14:20 37.67 37.67 37.67 37.67 0.0K
14:21 37.67 37.67 37.67 37.67 0.0K
14:22 37.67 37.67 37.67 37.67 0.0K
14:23 37.67 37.67 37.67 37.67 0.0K
14:24 37.67 37.67 37.67 37.67 0.0K
14:25 37.67 37.67 37.67 37.67 0.0K
14:26 37.67 37.67 37.67 37.67 0.0K
14:27 37.67 37.67 37.67 37.67 0.0K
14:28 37.67 37.67 37.67 37.67 0.0K
14:29 37.67 37.67 37.67 37.67 0.0K
14:30 37.67 37.67 37.67 37.67 0.0K
14:31 37.67 37.67 37.67 37.67 0.0K
14:32 37.67 37.67 37.67 37.67 0.0K
14:33 37.67 37.67 37.67 37.67 0.0K
14:34 37.67 37.67 37.67 37.67 0.0K
14:35 37.67 37.67 37.67 37.67 0.0K
14:36 37.67 37.67 37.67 37.67 0.0K
14:37 37.67 37.67 37.67 37.67 0.0K
14:38 37.67 37.67 37.67 37.67 0.0K
14:39 37.67 37.67 37.67 37.67 0.0K
14:40 37.67 37.67 37.67 37.67 0.0K
14:41 37.67 37.67 37.67 37.67 0.0K
14:42 37.67 37.67 37.67 37.67 0.0K
14:43 37.67 37.67 37.67 37.67 0.0K
14:44 37.67 37.67 37.67 37.67 0.0K
14:45 37.67 37.67 37.67 37.67 0.0K
14:46 37.67 37.67 37.67 37.67 0.0K
14:47 37.67 37.67 37.67 37.67 0.0K
14:48 37.67 37.67 37.67 37.67 0.0K
14:49 37.67 37.67 37.67 37.67 0.0K
14:50 37.67 37.67 37.67 37.67 0.0K
14:51 37.67 37.67 37.67 37.67 0.0K
14:52 37.67 37.67 37.67 37.67 0.0K
14:53 37.67 37.67 37.67 37.67 0.0K
14:54 37.67 37.67 37.67 37.67 0.0K
14:55 37.67 37.67 37.67 37.67 0.0K
14:56 37.67 37.67 37.67 37.67 0.0K
14:57 37.67 37.67 37.67 37.67 0.0K
14:58 37.67 37.67 37.67 37.67 0.0K
14:59 37.67 37.67 37.67 37.67 0.0K
15:00 37.67 37.67 37.67 37.67 0.0K
15:01 37.67 37.67 37.67 37.67 0.0K
15:02 37.67 37.67 37.67 37.67 0.0K
15:03 37.67 37.67 37.67 37.67 0.0K
15:04 37.67 37.67 37.67 37.67 0.0K
15:05 37.67 37.67 37.67 37.67 0.0K
15:06 37.67 37.67 37.67 37.67 0.0K
15:07 37.67 37.67 37.67 37.67 0.0K
15:08 37.67 37.67 37.67 37.67 0.0K
15:09 37.67 37.67 37.67 37.67 0.0K
15:10 37.67 37.67 37.67 37.67 0.0K
15:11 37.67 37.67 37.67 37.67 0.0K
15:12 37.67 37.67 37.67 37.67 0.0K
15:13 37.67 37.67 37.67 37.67 0.0K
15:14 37.67 37.67 37.67 37.67 0.0K
15:15 37.67 37.67 37.67 37.67 0.0K
15:16 37.67 37.67 37.67 37.67 0.0K
15:17 37.67 37.67 37.67 37.67 0.0K
15:18 37.67 37.67 37.67 37.67 0.0K
15:19 37.67 37.67 37.67 37.67 0.0K
15:20 37.67 37.67 37.67 37.67 0.0K
15:21 37.67 37.67 37.67 37.67 0.0K
15:22 37.67 37.67 37.67 37.67 0.0K
15:23 37.67 37.67 37.67 37.67 0.0K
15:24 37.67 37.67 37.67 37.67 0.0K
15:25 37.67 37.67 37.67 37.67 0.0K
15:26 37.67 37.67 37.67 37.67 0.0K
15:27 37.67 37.67 37.67 37.67 0.0K
15:28 37.67 37.67 37.67 37.67 0.0K
15:29 37.67 37.67 37.67 37.67 0.0K
15:30 37.67 37.67 37.67 37.67 0.0K
15:31 37.67 37.67 37.67 37.67 0.0K
15:32 37.67 37.67 37.67 37.67 0.0K
15:33 37.67 37.67 37.67 37.67 0.0K
15:34 37.67 37.67 37.67 37.67 0.0K
15:35 37.67 37.67 37.67 37.67 0.0K
15:36 37.67 37.67 37.67 37.67 0.0K
15:37 37.67 37.67 37.67 37.67 0.0K
15:38 37.67 37.67 37.67 37.67 0.0K
15:39 37.67 37.67 37.67 37.67 0.0K
15:40 37.67 37.67 37.67 37.67 0.0K
15:41 37.67 37.67 37.67 37.67 0.0K
15:42 37.67 37.67 37.67 37.67 0.0K
15:43 37.67 37.67 37.67 37.67 0.0K
15:44 37.67 37.67 37.67 37.67 0.0K
15:45 37.67 37.67 37.67 37.67 0.0K
15:46 37.67 37.67 37.67 37.67 0.0K
15:47 37.67 37.67 37.67 37.67 0.0K
15:48 37.67 37.67 37.67 37.67 0.0K
15:49 37.67 37.67 37.67 37.67 0.0K
15:50 37.67 37.67 37.67 37.67 0.0K
15:51 37.67 37.67 37.67 37.67 0.0K
15:52 37.67 37.67 37.67 37.67 0.0K
15:53 37.67 37.67 37.67 37.67 0.0K
15:54 37.67 37.67 37.67 37.67 0.0K
15:55 37.67 37.67 37.67 37.67 0.0K
15:56 37.67 37.67 37.67 37.67 0.0K
15:57 37.67 37.67 37.67 37.67 0.0K
15:58 37.67 37.67 37.67 37.67 0.0K
15:59 37.67 37.67 37.67 37.67 0.0K
16:00 37.67 37.67 37.67 37.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available