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 37.48 37.57 36.91 37.57 6.5K
09:32 37.57 37.57 37.24 37.24 3.4K
09:33 37.24 37.24 37.24 37.24 0.2K
09:34 37.24 37.24 37.24 37.24 0.0K
09:35 37.24 37.36 37.24 37.36 2.1K
09:36 37.36 37.36 37.31 37.31 0.1K
09:37 37.38 37.38 37.38 37.38 32.0K
09:38 37.38 37.38 37.38 37.38 1.2K
09:39 37.21 37.21 37.21 37.21 2.8K
09:40 37.21 37.21 37.21 37.21 0.5K
09:41 37.21 37.21 37.13 37.13 0.2K
09:42 37.13 37.13 37.13 37.13 0.6K
09:43 37.13 37.13 37.11 37.11 1.8K
09:44 37.05 37.05 37.05 37.05 0.5K
09:45 37.05 37.24 37.05 37.24 0.3K
09:46 37.22 37.22 37.16 37.16 0.6K
09:47 37.26 37.26 37.25 37.25 0.4K
09:48 37.25 37.25 37.25 37.25 0.4K
09:49 37.25 37.25 37.24 37.24 0.2K
09:50 37.24 37.38 37.24 37.38 2.9K
09:51 37.38 37.50 37.38 37.42 1.3K
09:52 37.42 37.46 37.42 37.46 1.1K
09:53 37.51 37.51 37.40 37.40 0.8K
09:54 37.40 37.46 37.36 37.46 1.4K
09:55 37.46 37.46 37.46 37.46 1.6K
09:56 37.46 37.53 37.41 37.41 1.1K
09:57 37.41 37.41 37.35 37.35 0.6K
09:58 37.48 37.48 37.48 37.48 0.3K
09:59 37.48 37.48 37.32 37.32 1.1K
10:00 37.42 37.42 37.34 37.34 1.9K
10:01 37.34 37.45 37.34 37.45 1.2K
10:02 37.45 37.45 37.45 37.45 0.5K
10:03 37.46 37.49 37.44 37.44 3.7K
10:04 37.44 37.55 37.44 37.55 0.9K
10:05 37.55 37.55 37.46 37.46 1.2K
10:06 37.52 37.62 37.52 37.57 2.1K
10:07 37.59 37.70 37.59 37.70 1.8K
10:08 37.70 37.86 37.70 37.86 1.9K
10:09 37.86 37.86 37.77 37.85 1.9K
10:10 37.87 37.87 37.87 37.87 1.6K
10:11 37.87 37.87 37.81 37.81 3.0K
10:12 37.87 37.87 37.75 37.75 1.5K
10:13 37.75 37.80 37.75 37.80 1.3K
10:14 37.80 37.85 37.80 37.83 5.1K
10:15 37.85 37.90 37.80 37.85 1.5K
10:16 37.84 37.88 37.78 37.78 3.0K
10:17 37.78 37.87 37.78 37.87 0.2K
10:18 37.78 37.78 37.78 37.78 0.4K
10:19 37.77 37.77 37.77 37.77 0.8K
10:20 37.77 37.78 37.77 37.77 1.0K
10:21 37.77 37.86 37.77 37.81 2.7K
10:22 37.81 37.81 37.73 37.79 1.2K
10:23 37.79 37.82 37.78 37.82 0.8K
10:24 37.78 37.86 37.77 37.86 0.8K
10:25 37.86 37.86 37.86 37.86 0.3K
10:26 37.86 37.86 37.73 37.74 1.1K
10:27 37.76 37.82 37.74 37.81 8.5K
10:28 37.87 37.87 37.82 37.82 0.6K
10:29 37.82 37.82 37.77 37.77 1.0K
10:30 37.77 37.89 37.77 37.80 2.0K
10:31 37.86 37.86 37.80 37.84 1.5K
10:32 37.84 37.85 37.84 37.85 0.6K
10:33 37.85 37.98 37.82 37.98 1.2K
10:34 37.98 37.98 37.98 37.98 0.2K
10:35 37.98 37.98 37.92 37.92 0.5K
10:36 37.89 37.90 37.89 37.90 0.6K
10:37 37.90 38.00 37.90 38.00 1.0K
10:38 38.00 38.00 38.00 38.00 0.8K
10:39 38.00 38.00 37.93 37.96 1.2K
10:40 37.96 37.97 37.94 37.94 1.0K
10:41 37.94 37.94 37.94 37.94 0.3K
10:42 37.93 37.93 37.86 37.90 4.6K
10:43 37.90 37.90 37.90 37.90 0.5K
10:44 37.90 37.95 37.90 37.94 1.4K
10:45 37.94 37.94 37.89 37.89 0.8K
10:46 37.85 37.88 37.85 37.88 1.1K
10:47 37.88 37.88 37.88 37.88 0.1K
10:48 37.88 37.88 37.88 37.88 1.7K
10:49 37.89 37.89 37.89 37.89 0.3K
10:50 37.89 37.95 37.89 37.95 0.4K
10:51 37.92 37.92 37.87 37.87 14.9K
10:52 37.86 37.88 37.86 37.88 1.2K
10:53 37.92 37.92 37.86 37.88 2.7K
10:54 37.85 37.91 37.85 37.91 5.2K
10:55 37.88 37.96 37.88 37.96 15.1K
10:56 37.96 37.96 37.89 37.89 59.6K
10:57 37.89 37.89 37.83 37.83 2.8K
10:58 37.86 37.92 37.85 37.92 5.9K
10:59 37.90 37.90 37.88 37.88 0.9K
11:00 37.86 37.95 37.86 37.95 3.4K
11:01 37.95 37.95 37.87 37.87 3.8K
11:02 37.87 37.87 37.87 37.87 0.6K
11:03 38.05 38.05 37.90 37.98 2.2K
11:04 37.98 38.05 37.98 38.05 1.8K
11:05 38.05 38.05 37.98 37.98 2.3K
11:06 37.98 38.07 37.98 38.05 3.7K
11:07 38.05 38.12 38.00 38.00 9.6K
11:08 37.99 37.99 37.99 37.99 0.7K
11:09 37.99 37.99 37.93 37.93 3.2K
11:10 37.93 37.96 37.93 37.94 2.4K
11:11 37.90 37.90 37.90 37.90 0.4K
11:12 37.90 37.97 37.89 37.89 3.9K
11:13 37.89 37.98 37.89 37.98 2.6K
11:14 38.02 38.02 38.02 38.02 0.8K
11:15 38.02 38.06 38.02 38.06 1.0K
11:16 38.02 38.06 38.02 38.06 0.5K
11:17 38.07 38.09 38.07 38.09 1.0K
11:18 38.09 38.25 38.09 38.25 2.1K
11:19 38.11 38.44 38.11 38.44 817.4K
11:20 38.44 38.46 38.44 38.46 2.8K
11:21 38.42 38.42 38.25 38.25 12.0K
11:22 38.25 38.33 38.23 38.23 17.3K
11:23 38.32 38.32 38.22 38.29 2.8K
11:24 38.29 38.29 38.23 38.23 3.3K
11:25 38.23 38.32 38.23 38.29 1.3K
11:26 38.29 38.32 38.28 38.31 2.0K
11:27 38.35 38.37 38.34 38.37 1.6K
11:28 38.37 38.37 38.37 38.37 0.3K
11:29 38.37 38.37 38.28 38.28 0.9K
11:30 38.28 38.37 38.28 38.29 2.9K
11:31 38.26 38.28 38.22 38.22 0.9K
11:32 38.22 38.22 38.20 38.20 0.6K
11:33 38.26 38.26 38.25 38.25 1.0K
11:34 38.25 38.25 38.18 38.19 3.0K
11:35 38.25 38.26 38.25 38.26 0.9K
11:36 38.23 38.24 38.19 38.22 1.1K
11:37 38.26 38.26 38.25 38.26 1.4K
11:38 38.26 38.27 38.26 38.27 0.4K
11:39 38.27 38.28 38.20 38.20 2.3K
11:40 38.20 38.20 38.15 38.15 2.0K
11:41 38.15 38.15 38.12 38.12 0.3K
11:42 38.12 38.15 38.12 38.15 0.3K
11:43 38.15 38.16 38.15 38.16 0.3K
11:44 38.16 38.16 38.16 38.16 0.1K
11:45 38.16 38.16 38.13 38.13 0.3K
11:46 38.13 38.13 38.13 38.13 0.2K
11:47 38.13 38.13 38.13 38.13 0.1K
11:48 38.11 38.11 38.08 38.08 2.1K
11:49 38.08 38.09 38.08 38.09 0.2K
11:50 38.09 38.09 38.00 38.00 8.4K
11:51 38.00 38.00 37.99 37.99 5.1K
11:52 37.99 38.11 37.99 38.11 25.4K
11:53 38.11 38.11 38.11 38.11 0.8K
11:54 38.11 38.11 38.05 38.05 3.1K
11:55 38.05 38.05 38.03 38.03 0.3K
11:56 38.05 38.08 38.03 38.08 2.3K
11:57 38.08 38.08 38.08 38.08 0.1K
11:58 38.08 38.09 38.03 38.09 0.5K
11:59 38.09 38.09 38.09 38.09 0.6K
12:00 38.09 38.09 38.01 38.04 1.8K
12:01 38.02 38.02 38.02 38.02 2.0K
12:02 38.02 38.02 38.02 38.02 1.2K
12:03 38.02 38.15 38.02 38.15 1.0K
12:04 38.06 38.06 38.06 38.06 1.3K
12:05 38.06 38.08 38.05 38.08 7.0K
12:06 38.08 38.08 38.04 38.07 2.3K
12:07 38.11 38.11 38.05 38.08 2.3K
12:08 38.08 38.08 38.08 38.08 0.1K
12:09 38.04 38.04 38.04 38.04 0.3K
12:10 38.04 38.08 38.04 38.08 1.2K
12:11 38.08 38.08 38.08 38.08 0.2K
12:12 38.11 38.11 38.11 38.11 0.2K
12:13 38.11 38.11 38.11 38.11 0.5K
12:14 38.11 38.11 38.05 38.05 0.9K
12:15 38.05 38.08 38.05 38.08 0.3K
12:16 38.08 38.09 38.08 38.09 0.2K
12:17 38.08 38.10 38.08 38.10 0.3K
12:18 38.08 38.08 38.07 38.08 2.6K
12:19 38.08 38.08 38.04 38.04 7.7K
12:20 38.04 38.04 38.02 38.02 0.8K
12:21 38.02 38.02 38.00 38.00 1.7K
12:22 38.00 38.00 38.00 38.00 0.2K
12:23 38.00 38.00 37.96 37.96 1.4K
12:24 37.95 37.95 37.95 37.95 0.3K
12:25 37.95 38.00 37.95 38.00 3.6K
12:26 37.98 38.00 37.98 38.00 1.2K
12:27 38.09 38.09 38.02 38.02 0.9K
12:28 38.05 38.06 38.05 38.05 1.4K
12:29 38.05 38.06 38.05 38.06 0.5K
12:30 38.06 38.06 38.02 38.02 1.0K
12:31 38.03 38.03 38.01 38.03 3.0K
12:32 38.03 38.05 38.03 38.05 1.3K
12:33 38.05 38.05 38.05 38.05 0.6K
12:34 38.05 38.05 38.05 38.05 0.9K
12:35 38.05 38.05 38.05 38.05 0.4K
12:36 38.05 38.05 38.05 38.05 1.7K
12:37 38.05 38.05 38.00 38.00 4.2K
12:38 38.02 38.02 38.00 38.00 16.7K
12:39 38.00 38.00 37.99 37.99 34.5K
12:40 38.00 38.03 37.97 38.03 5.2K
12:41 38.03 38.03 38.03 38.03 0.0K
12:42 38.03 38.03 38.00 38.00 2.5K
12:43 38.00 38.00 38.00 38.00 1.3K
12:44 38.00 38.00 38.00 38.00 0.2K
12:45 38.00 38.00 38.00 38.00 0.1K
12:46 38.00 38.00 38.00 38.00 5.7K
12:47 38.00 38.03 38.00 38.03 0.8K
12:48 38.03 38.03 37.96 37.99 4.7K
12:49 37.99 37.99 37.99 37.99 0.1K
12:50 37.99 37.99 37.99 37.99 0.1K
12:51 37.99 37.99 37.99 37.99 0.4K
12:52 37.96 37.96 37.96 37.96 3.0K
12:53 37.96 37.96 37.85 37.85 2.7K
12:54 37.85 37.85 37.85 37.85 0.1K
12:55 37.84 37.86 37.84 37.86 2.0K
12:56 37.86 37.94 37.86 37.94 2.1K
12:57 37.94 37.94 37.94 37.94 0.5K
12:58 37.94 37.94 37.94 37.94 0.3K
12:59 37.94 37.94 37.94 37.94 0.6K
13:00 37.94 37.94 37.90 37.90 0.6K
13:01 37.90 37.90 37.86 37.86 3.3K
13:02 37.86 37.86 37.86 37.86 0.0K
13:03 37.86 37.86 37.86 37.86 1.8K
13:04 37.86 37.87 37.84 37.87 1.5K
13:05 37.87 37.88 37.87 37.88 0.5K
13:06 37.91 37.91 37.88 37.88 0.4K
13:07 37.90 37.90 37.90 37.90 0.6K
13:08 37.89 37.89 37.87 37.87 1.0K
13:09 37.89 37.89 37.89 37.89 0.3K
13:10 37.89 37.93 37.89 37.93 3.7K
13:11 37.93 37.93 37.90 37.92 1.9K
13:12 37.89 37.89 37.85 37.85 6.4K
13:13 37.85 37.85 37.83 37.83 0.5K
13:14 37.83 37.85 37.83 37.85 0.3K
13:15 37.85 37.88 37.85 37.86 1.2K
13:16 37.86 37.86 37.86 37.86 0.3K
13:17 37.86 37.88 37.85 37.85 1.8K
13:18 37.87 37.87 37.87 37.87 1.0K
13:19 38.02 38.09 38.02 38.09 47.2K
13:20 38.15 38.17 38.14 38.14 4.2K
13:21 38.15 38.15 38.14 38.14 3.1K
13:22 38.14 38.14 38.14 38.14 0.9K
13:23 38.14 38.14 38.14 38.14 1.9K
13:24 38.14 38.14 38.11 38.14 1.3K
13:25 38.14 38.14 38.12 38.12 0.6K
13:26 38.14 38.14 38.14 38.14 0.4K
13:27 38.14 38.14 38.11 38.11 0.8K
13:28 38.11 38.13 38.11 38.13 0.3K
13:29 38.14 38.14 38.11 38.11 9.4K
13:30 38.11 38.11 38.09 38.10 3.8K
13:31 38.10 38.14 38.10 38.10 3.2K
13:32 38.10 38.13 38.10 38.10 1.1K
13:33 38.10 38.10 38.07 38.08 2.2K
13:34 38.05 38.05 38.05 38.05 0.6K
13:35 38.05 38.05 38.05 38.05 0.1K
13:36 38.05 38.05 38.03 38.03 1.1K
13:37 38.03 38.04 38.03 38.04 2.2K
13:38 38.04 38.04 38.04 38.04 1.6K
13:39 38.04 38.05 38.04 38.04 1.0K
13:40 38.04 38.04 37.99 38.00 4.9K
13:41 38.00 38.00 38.00 38.00 1.1K
13:42 38.00 38.01 38.00 38.01 0.8K
13:43 38.01 38.01 38.01 38.01 0.3K
13:44 38.01 38.01 38.01 38.01 0.3K
13:45 38.01 38.01 38.01 38.01 0.3K
13:46 38.01 38.01 38.01 38.01 0.1K
13:47 38.01 38.01 37.98 37.98 0.3K
13:48 37.98 37.98 37.98 37.98 0.6K
13:49 37.98 37.98 37.96 37.98 0.9K
13:50 37.98 37.98 37.98 37.98 0.2K
13:51 37.98 37.98 37.97 37.97 0.5K
13:52 37.97 38.00 37.96 37.96 7.1K
13:53 37.96 38.02 37.96 38.02 3.9K
13:54 38.02 38.02 37.97 37.97 2.4K
13:55 37.97 38.02 37.97 38.02 6.3K
13:56 38.02 38.02 38.02 38.02 0.7K
13:57 38.03 38.03 38.03 38.03 0.6K
13:58 38.03 38.03 38.03 38.03 0.4K
13:59 38.03 38.03 38.01 38.01 0.9K
14:00 38.03 38.03 38.01 38.01 0.7K
14:01 38.01 38.03 38.01 38.03 0.6K
14:02 38.03 38.04 38.02 38.03 3.3K
14:03 38.03 38.04 38.01 38.01 3.3K
14:04 38.01 38.04 37.99 37.99 5.5K
14:05 37.99 37.99 37.99 37.99 0.1K
14:06 37.99 37.99 37.99 37.99 0.3K
14:07 37.99 37.99 37.95 37.95 0.4K
14:08 37.92 37.93 37.92 37.93 5.8K
14:09 37.93 37.94 37.93 37.94 1.5K
14:10 37.93 37.93 37.90 37.91 6.6K
14:11 37.91 37.95 37.91 37.95 0.5K
14:12 37.95 37.95 37.92 37.92 1.0K
14:13 37.92 37.95 37.92 37.95 0.5K
14:14 37.95 37.95 37.95 37.95 0.5K
14:15 37.95 37.95 37.95 37.95 0.1K
14:16 37.95 37.95 37.91 37.91 4.1K
14:17 37.91 37.95 37.91 37.93 0.4K
14:18 37.93 37.93 37.93 37.93 0.2K
14:19 37.94 37.95 37.94 37.95 2.9K
14:20 37.92 37.96 37.92 37.96 1.9K
14:21 37.96 37.96 37.96 37.96 0.6K
14:22 37.94 37.96 37.94 37.95 6.8K
14:23 37.95 37.95 37.95 37.95 1.2K
14:24 37.95 37.95 37.95 37.95 0.8K
14:25 37.91 37.91 37.89 37.90 4.1K
14:26 37.90 37.90 37.89 37.89 0.5K
14:27 37.88 37.88 37.88 37.88 1.5K
14:28 37.88 37.88 37.86 37.87 1.3K
14:29 37.88 37.88 37.88 37.88 0.7K
14:30 37.90 37.90 37.90 37.90 1.3K
14:31 37.90 37.90 37.90 37.90 0.3K
14:32 37.90 37.90 37.90 37.90 0.1K
14:33 37.90 37.90 37.88 37.88 1.6K
14:34 37.88 37.90 37.87 37.90 3.8K
14:35 37.90 37.91 37.90 37.91 0.9K
14:36 37.91 37.94 37.91 37.94 4.0K
14:37 37.94 37.95 37.94 37.95 0.9K
14:38 37.98 37.98 37.98 37.98 1.7K
14:39 37.98 38.00 37.98 38.00 2.9K
14:40 38.00 38.00 37.97 37.97 1.7K
14:41 37.97 37.97 37.93 37.93 2.8K
14:42 37.93 37.93 37.93 37.93 1.9K
14:43 37.94 37.94 37.93 37.93 1.0K
14:44 37.93 37.93 37.93 37.93 0.1K
14:45 37.93 37.93 37.93 37.93 0.2K
14:46 37.93 37.93 37.93 37.93 0.0K
14:47 37.93 37.98 37.93 37.98 0.3K
14:48 37.98 37.98 37.93 37.93 1.1K
14:49 37.93 37.97 37.93 37.97 0.3K
14:50 37.97 37.98 37.97 37.97 1.8K
14:51 37.97 37.99 37.97 37.99 0.6K
14:52 37.97 37.97 37.97 37.97 1.1K
14:53 37.97 37.97 37.97 37.97 0.1K
14:54 37.98 37.99 37.98 37.99 0.6K
14:55 37.99 38.00 37.99 38.00 1.2K
14:56 37.99 38.00 37.98 38.00 3.3K
14:57 38.00 38.00 38.00 38.00 0.3K
14:58 38.00 38.01 38.00 38.01 1.8K
14:59 38.00 38.00 38.00 38.00 1.3K
15:00 38.00 38.00 37.99 37.99 1.4K
15:01 37.99 37.99 37.99 37.99 0.6K
15:02 37.99 37.99 37.99 37.99 0.2K
15:03 37.99 38.00 37.99 38.00 0.5K
15:04 38.00 38.03 38.00 38.00 2.2K
15:05 38.00 38.00 38.00 38.00 2.5K
15:06 38.01 38.01 38.01 38.01 1.5K
15:07 38.01 38.03 38.00 38.00 0.9K
15:08 38.00 38.02 38.00 38.01 2.0K
15:09 38.01 38.01 38.01 38.01 1.9K
15:10 38.00 38.01 38.00 38.01 2.2K
15:11 38.01 38.02 37.99 38.02 0.9K
15:12 38.02 38.02 38.01 38.02 1.8K
15:13 38.01 38.01 37.98 37.98 3.1K
15:14 37.96 37.96 37.96 37.96 1.5K
15:15 37.96 37.96 37.93 37.95 0.5K
15:16 37.95 37.95 37.95 37.95 1.3K
15:17 37.95 37.97 37.95 37.97 1.7K
15:18 37.96 37.96 37.95 37.95 1.7K
15:19 37.95 37.96 37.95 37.96 0.4K
15:20 37.96 37.96 37.94 37.95 2.7K
15:21 37.94 37.95 37.94 37.95 8.4K
15:22 37.95 37.98 37.95 37.98 2.6K
15:23 37.98 37.98 37.96 37.96 2.3K
15:24 37.96 37.96 37.95 37.95 2.6K
15:25 37.95 37.96 37.95 37.96 1.3K
15:26 37.96 37.96 37.93 37.93 11.8K
15:27 37.93 37.95 37.93 37.95 2.1K
15:28 37.95 37.98 37.95 37.97 6.6K
15:29 37.97 37.98 37.97 37.97 0.4K
15:30 37.97 37.97 37.96 37.96 1.9K
15:31 37.98 37.99 37.98 37.98 5.0K
15:32 37.98 37.98 37.98 37.98 3.3K
15:33 37.99 38.01 37.99 37.99 7.6K
15:34 37.99 38.00 37.98 38.00 4.6K
15:35 38.00 38.01 38.00 38.01 5.1K
15:36 38.01 38.02 38.01 38.02 4.0K
15:37 38.02 38.07 38.02 38.07 7.1K
15:38 38.07 38.07 38.07 38.07 1.5K
15:39 38.16 38.16 38.16 38.16 5.0K
15:40 38.14 38.14 38.12 38.12 11.7K
15:41 38.08 38.09 38.08 38.09 8.3K
15:42 38.09 38.09 38.09 38.09 0.7K
15:43 38.10 38.12 38.09 38.12 7.0K
15:44 38.12 38.12 38.10 38.10 3.6K
15:45 38.10 38.12 38.10 38.12 8.7K
15:46 38.12 38.13 38.12 38.13 3.0K
15:47 38.13 38.19 38.13 38.19 8.0K
15:48 38.21 38.21 38.19 38.19 5.1K
15:49 38.19 38.19 38.16 38.17 10.2K
15:50 38.17 38.17 38.14 38.14 7.6K
15:51 38.10 38.11 38.07 38.07 14.0K
15:52 38.06 38.06 38.02 38.03 10.9K
15:53 38.04 38.04 38.02 38.04 11.8K
15:54 38.04 38.05 38.03 38.03 8.8K
15:55 38.04 38.04 38.03 38.03 18.4K
15:56 38.02 38.03 37.99 38.03 78.8K
15:57 38.03 38.05 38.02 38.02 23.9K
15:58 38.02 38.05 38.02 38.04 23.0K
15:59 38.03 38.09 38.03 38.09 36.2K
16:00 38.12 38.12 38.04 38.07 402.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available