Acadia Healthcare

ACHC
🏛️ usa →
26.46
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.79 38.07 37.79 37.93 4.3K
09:32 37.95 37.95 37.86 37.94 5.9K
09:33 37.81 37.96 37.81 37.96 0.7K
09:34 37.96 38.09 37.81 38.09 9.1K
09:35 38.09 38.24 38.09 38.24 0.5K
09:36 38.24 38.24 38.15 38.16 0.3K
09:37 38.16 38.16 38.16 38.16 0.5K
09:38 38.07 38.11 38.07 38.11 0.7K
09:39 38.16 38.16 38.11 38.16 0.7K
09:40 38.11 38.43 38.11 38.43 7.1K
09:41 38.43 38.43 38.29 38.29 2.4K
09:42 38.31 38.34 38.31 38.34 1.1K
09:43 38.31 38.35 38.31 38.35 5.9K
09:44 38.34 38.39 38.31 38.38 9.3K
09:45 38.39 38.45 38.39 38.45 4.7K
09:46 38.34 38.34 38.33 38.34 4.2K
09:47 38.36 38.38 38.34 38.34 2.7K
09:48 38.34 38.34 38.32 38.32 1.1K
09:49 38.32 38.32 38.29 38.29 1.2K
09:50 38.29 38.40 38.29 38.40 5.0K
09:51 38.35 38.35 38.32 38.32 1.3K
09:52 38.32 38.32 38.32 38.32 0.2K
09:53 38.32 38.39 38.32 38.39 4.3K
09:54 38.39 38.39 38.39 38.39 0.4K
09:55 38.39 38.39 38.39 38.39 0.6K
09:56 38.39 38.39 38.39 38.39 0.4K
09:57 38.39 38.39 38.39 38.39 1.6K
09:58 38.39 38.39 38.29 38.29 1.5K
09:59 38.29 38.29 38.25 38.25 1.2K
10:00 38.25 38.25 38.25 38.25 0.4K
10:01 38.25 38.25 38.25 38.25 0.6K
10:02 38.25 38.25 38.14 38.17 5.0K
10:03 38.17 38.23 38.15 38.23 3.0K
10:04 38.23 38.23 38.18 38.20 1.7K
10:05 38.17 38.17 38.16 38.16 2.1K
10:06 38.12 38.12 38.12 38.12 0.4K
10:07 38.12 38.17 38.12 38.15 1.7K
10:08 38.15 38.15 38.05 38.05 9.5K
10:09 38.07 38.07 38.03 38.03 5.4K
10:10 38.03 38.05 38.03 38.05 1.6K
10:11 38.05 38.06 38.05 38.06 3.3K
10:12 38.02 38.02 38.02 38.02 2.0K
10:13 38.02 38.02 38.02 38.02 4.4K
10:14 38.03 38.04 38.03 38.04 1.4K
10:15 38.04 38.04 38.00 38.02 18.9K
10:16 38.02 38.02 38.00 38.00 10.5K
10:17 38.00 38.06 38.00 38.05 7.6K
10:18 38.05 38.05 38.00 38.00 2.2K
10:19 38.00 38.00 38.00 38.00 0.5K
10:20 38.00 38.03 37.93 37.93 12.5K
10:21 37.92 37.92 37.92 37.92 2.6K
10:22 37.91 37.92 37.86 37.86 4.8K
10:23 37.86 37.87 37.86 37.87 0.4K
10:24 37.87 37.87 37.85 37.85 2.4K
10:25 37.83 37.85 37.83 37.84 4.3K
10:26 37.88 37.88 37.80 37.80 3.1K
10:27 37.80 37.80 37.76 37.76 0.7K
10:28 37.76 37.76 37.76 37.76 0.2K
10:29 37.76 37.76 37.71 37.71 0.9K
10:30 37.71 37.71 37.68 37.68 13.5K
10:31 37.65 37.65 37.61 37.61 5.1K
10:32 37.61 37.65 37.61 37.61 2.5K
10:33 37.62 37.62 37.62 37.62 1.0K
10:34 37.62 37.62 37.60 37.60 0.8K
10:35 37.60 37.67 37.60 37.67 2.9K
10:36 37.67 37.67 37.66 37.67 0.7K
10:37 37.67 37.67 37.58 37.58 6.7K
10:38 37.55 37.58 37.55 37.58 3.2K
10:39 37.58 37.58 37.55 37.55 0.9K
10:40 37.55 37.55 37.55 37.55 0.2K
10:41 37.55 37.58 37.55 37.58 1.3K
10:42 37.60 37.64 37.60 37.64 3.3K
10:43 37.67 37.69 37.67 37.69 1.8K
10:44 37.69 37.72 37.69 37.72 1.5K
10:45 37.72 37.72 37.72 37.72 0.5K
10:46 37.72 37.79 37.72 37.76 1.5K
10:47 37.78 37.80 37.78 37.80 2.5K
10:48 37.80 37.80 37.77 37.79 0.9K
10:49 37.75 37.79 37.75 37.79 2.6K
10:50 37.79 37.79 37.79 37.79 0.5K
10:51 37.79 37.79 37.75 37.75 0.9K
10:52 37.75 37.75 37.72 37.72 2.0K
10:53 37.72 37.76 37.72 37.76 4.8K
10:54 37.76 37.76 37.76 37.76 0.8K
10:55 37.76 37.76 37.76 37.76 0.4K
10:56 37.76 37.76 37.76 37.76 0.5K
10:57 37.78 37.83 37.78 37.83 1.4K
10:58 37.88 37.88 37.82 37.82 1.6K
10:59 37.82 37.83 37.82 37.83 0.2K
11:00 37.83 37.83 37.83 37.83 0.5K
11:01 37.83 37.83 37.80 37.80 0.6K
11:02 37.77 37.77 37.75 37.75 4.0K
11:03 37.75 37.75 37.72 37.72 4.5K
11:04 37.72 37.74 37.72 37.74 0.7K
11:05 37.74 37.74 37.73 37.73 0.5K
11:06 37.70 37.70 37.70 37.70 1.6K
11:07 37.70 37.72 37.66 37.66 4.6K
11:08 37.69 37.70 37.69 37.70 2.2K
11:09 37.70 37.70 37.63 37.63 1.2K
11:10 37.63 37.63 37.63 37.63 0.8K
11:11 37.63 37.63 37.59 37.59 2.2K
11:12 37.62 37.62 37.62 37.62 1.7K
11:13 37.62 37.65 37.62 37.65 1.1K
11:14 37.65 37.69 37.65 37.69 0.3K
11:15 37.63 37.63 37.63 37.63 1.6K
11:16 37.62 37.65 37.62 37.65 2.4K
11:17 37.65 37.66 37.65 37.66 0.3K
11:18 37.66 37.66 37.66 37.66 0.1K
11:19 37.66 37.66 37.63 37.63 0.7K
11:20 37.60 37.60 37.60 37.60 1.3K
11:21 37.60 37.60 37.57 37.57 1.1K
11:22 37.59 37.59 37.59 37.59 1.5K
11:23 37.59 37.62 37.59 37.61 1.4K
11:24 37.61 37.64 37.61 37.63 2.7K
11:25 37.63 37.63 37.63 37.63 0.4K
11:26 37.63 37.63 37.62 37.63 0.4K
11:27 37.63 37.70 37.63 37.70 1.6K
11:28 37.70 37.70 37.67 37.67 0.5K
11:29 37.67 37.68 37.66 37.68 0.8K
11:30 37.68 37.68 37.68 37.68 0.9K
11:31 37.68 37.68 37.68 37.68 0.8K
11:32 37.68 37.72 37.68 37.72 1.0K
11:33 37.72 37.72 37.72 37.72 0.1K
11:34 37.71 37.71 37.71 37.71 0.8K
11:35 37.71 37.71 37.70 37.70 1.2K
11:36 37.70 37.70 37.68 37.68 0.9K
11:37 37.68 37.76 37.68 37.76 1.4K
11:38 37.76 37.76 37.75 37.75 0.6K
11:39 37.75 37.76 37.75 37.76 1.0K
11:40 37.76 37.76 37.76 37.76 0.2K
11:41 37.76 37.76 37.76 37.76 0.5K
11:42 37.77 37.77 37.77 37.77 0.8K
11:43 37.77 37.77 37.76 37.76 0.3K
11:44 37.76 37.78 37.76 37.78 1.1K
11:45 37.75 37.77 37.75 37.77 0.5K
11:46 37.77 37.77 37.77 37.77 0.7K
11:47 37.77 37.78 37.77 37.78 0.9K
11:48 37.78 37.78 37.71 37.71 4.7K
11:49 37.71 37.71 37.70 37.70 0.6K
11:50 37.70 37.70 37.64 37.65 2.6K
11:51 37.65 37.65 37.63 37.63 1.5K
11:52 37.63 37.63 37.59 37.59 0.6K
11:53 37.58 37.58 37.55 37.57 2.4K
11:54 37.57 37.57 37.54 37.55 1.3K
11:55 37.55 37.55 37.55 37.55 0.3K
11:56 37.55 37.55 37.54 37.54 3.6K
11:57 37.54 37.54 37.54 37.54 0.0K
11:58 37.54 37.58 37.54 37.58 0.8K
11:59 37.58 37.58 37.55 37.55 1.2K
12:00 37.55 37.58 37.55 37.58 1.3K
12:01 37.58 37.58 37.57 37.58 1.2K
12:02 37.58 37.58 37.58 37.58 1.9K
12:03 37.58 37.58 37.58 37.58 0.4K
12:04 37.58 37.59 37.58 37.58 0.7K
12:05 37.56 37.56 37.56 37.56 1.0K
12:06 37.56 37.60 37.56 37.60 0.9K
12:07 37.56 37.60 37.56 37.60 3.9K
12:08 37.60 37.60 37.54 37.54 2.0K
12:09 37.54 37.54 37.51 37.51 1.7K
12:10 37.51 37.54 37.51 37.54 0.6K
12:11 37.50 37.51 37.50 37.51 0.8K
12:12 37.51 37.51 37.51 37.51 1.0K
12:13 37.51 37.51 37.51 37.51 0.7K
12:14 37.51 37.51 37.51 37.51 0.2K
12:15 37.51 37.51 37.51 37.51 0.4K
12:16 37.51 37.51 37.47 37.47 0.5K
12:17 37.47 37.47 37.46 37.46 1.2K
12:18 37.49 37.49 37.49 37.49 3.4K
12:19 37.50 37.50 37.45 37.45 7.7K
12:20 37.45 37.45 37.38 37.43 5.1K
12:21 37.41 37.41 37.36 37.36 3.8K
12:22 37.30 37.35 37.30 37.35 34.8K
12:23 37.35 37.35 37.35 37.35 0.2K
12:24 37.35 37.35 37.35 37.35 0.3K
12:25 37.35 37.35 37.35 37.35 0.6K
12:26 37.40 37.40 37.40 37.40 1.5K
12:27 37.40 37.40 37.38 37.38 2.1K
12:28 37.42 37.42 37.42 37.42 1.0K
12:29 37.42 37.42 37.40 37.40 0.7K
12:30 37.38 37.38 37.38 37.38 1.0K
12:31 37.38 37.38 37.36 37.36 1.8K
12:32 37.36 37.36 37.36 37.36 0.8K
12:33 37.38 37.38 37.37 37.37 2.1K
12:34 37.37 37.39 37.37 37.39 0.9K
12:35 37.39 37.39 37.39 37.39 0.8K
12:36 37.39 37.39 37.39 37.39 0.1K
12:37 37.39 37.39 37.37 37.39 1.8K
12:38 37.39 37.39 37.37 37.39 3.0K
12:39 37.35 37.38 37.35 37.38 22.9K
12:40 37.38 37.44 37.38 37.44 2.7K
12:41 37.42 37.42 37.42 37.42 0.4K
12:42 37.45 37.45 37.45 37.45 1.2K
12:43 37.45 37.50 37.45 37.50 0.3K
12:44 37.50 37.50 37.39 37.39 4.2K
12:45 37.39 37.39 37.38 37.38 0.2K
12:46 37.38 37.38 37.38 37.38 0.6K
12:47 37.38 37.39 37.37 37.39 0.6K
12:48 37.39 37.42 37.39 37.40 4.3K
12:49 37.40 37.40 37.38 37.38 0.4K
12:50 37.38 37.38 37.38 37.38 1.0K
12:51 37.38 37.42 37.38 37.42 0.7K
12:52 37.42 37.42 37.42 37.42 1.2K
12:53 37.42 37.42 37.42 37.42 1.0K
12:54 37.42 37.44 37.42 37.43 5.9K
12:55 37.41 37.41 37.40 37.40 4.5K
12:56 37.40 37.40 37.37 37.37 53.0K
12:57 37.48 37.48 37.45 37.45 4.7K
12:58 37.45 37.49 37.43 37.43 8.6K
12:59 37.42 37.50 37.42 37.50 9.6K
13:00 37.50 37.50 37.50 37.50 0.4K
13:01 37.50 37.50 37.50 37.50 0.2K
13:02 37.50 37.50 37.50 37.50 1.0K
13:03 37.50 37.51 37.50 37.51 2.0K
13:04 37.51 37.53 37.51 37.53 1.6K
13:05 37.54 37.59 37.54 37.55 3.7K
13:06 37.57 37.57 37.53 37.53 1.6K
13:07 37.54 37.54 37.54 37.54 0.2K
13:08 37.54 37.54 37.50 37.50 1.6K
13:09 37.50 37.50 37.50 37.50 1.0K
13:10 37.49 37.49 37.47 37.47 0.9K
13:11 37.47 37.50 37.47 37.50 1.0K
13:12 37.51 37.51 37.51 37.51 1.8K
13:13 37.54 37.55 37.54 37.55 1.2K
13:14 37.55 37.55 37.54 37.54 1.4K
13:15 37.54 37.55 37.54 37.55 0.4K
13:16 37.55 37.56 37.55 37.56 2.1K
13:17 37.56 37.56 37.56 37.56 0.9K
13:18 37.56 37.56 37.55 37.55 1.6K
13:19 37.55 37.55 37.53 37.53 1.4K
13:20 37.51 37.51 37.51 37.51 0.4K
13:21 37.51 37.52 37.51 37.52 0.6K
13:22 37.52 37.52 37.50 37.50 1.6K
13:23 37.50 37.51 37.50 37.51 0.5K
13:24 37.51 37.51 37.51 37.51 1.9K
13:25 37.51 37.51 37.51 37.51 0.7K
13:26 37.51 37.51 37.50 37.50 1.4K
13:27 37.50 37.53 37.50 37.53 0.4K
13:28 37.53 37.53 37.52 37.52 1.0K
13:29 37.52 37.52 37.52 37.52 0.9K
13:30 37.52 37.52 37.49 37.49 2.1K
13:31 37.49 37.49 37.48 37.48 3.3K
13:32 37.48 37.48 37.48 37.48 0.7K
13:33 37.48 37.49 37.48 37.49 3.5K
13:34 37.47 37.49 37.47 37.49 1.9K
13:35 37.49 37.49 37.47 37.47 0.8K
13:36 37.47 37.50 37.47 37.50 1.1K
13:37 37.50 37.50 37.50 37.50 0.3K
13:38 37.50 37.53 37.50 37.53 1.0K
13:39 37.53 37.53 37.53 37.53 0.6K
13:40 37.55 37.55 37.52 37.52 0.7K
13:41 37.52 37.52 37.52 37.52 2.6K
13:42 37.52 37.53 37.52 37.53 4.1K
13:43 37.51 37.52 37.51 37.51 1.5K
13:44 37.51 37.51 37.51 37.51 0.3K
13:45 37.51 37.51 37.47 37.47 3.2K
13:46 37.48 37.48 37.48 37.48 1.2K
13:47 37.48 37.48 37.47 37.47 0.7K
13:48 37.47 37.47 37.46 37.46 0.8K
13:49 37.46 37.46 37.46 37.46 1.3K
13:50 37.44 37.44 37.44 37.44 0.8K
13:51 37.44 37.44 37.44 37.44 0.5K
13:52 37.44 37.45 37.42 37.45 3.0K
13:53 37.45 37.46 37.44 37.46 1.1K
13:54 37.46 37.46 37.45 37.45 0.9K
13:55 37.45 37.50 37.45 37.50 2.4K
13:56 37.50 37.50 37.49 37.49 1.2K
13:57 37.49 37.49 37.49 37.49 0.2K
13:58 37.49 37.51 37.49 37.50 2.8K
13:59 37.50 37.50 37.48 37.48 0.6K
14:00 37.48 37.50 37.48 37.50 4.3K
14:01 37.51 37.51 37.50 37.50 1.3K
14:02 37.54 37.54 37.51 37.51 10.0K
14:03 37.51 37.51 37.49 37.49 1.4K
14:04 37.50 37.51 37.46 37.51 4.1K
14:05 37.49 37.49 37.49 37.49 0.9K
14:06 37.49 37.49 37.49 37.49 0.3K
14:07 37.49 37.52 37.49 37.52 1.6K
14:08 37.52 37.56 37.52 37.56 1.5K
14:09 37.56 37.58 37.56 37.58 1.2K
14:10 37.56 37.56 37.56 37.56 1.2K
14:11 37.56 37.57 37.56 37.57 0.8K
14:12 37.57 37.59 37.57 37.59 2.1K
14:13 37.57 37.60 37.57 37.60 1.4K
14:14 37.60 37.60 37.60 37.60 1.2K
14:15 37.60 37.60 37.60 37.60 0.1K
14:16 37.60 37.64 37.60 37.64 3.5K
14:17 37.63 37.65 37.63 37.65 0.9K
14:18 37.64 37.67 37.64 37.67 2.7K
14:19 37.68 37.68 37.68 37.68 2.9K
14:20 37.68 37.70 37.68 37.70 1.8K
14:21 37.70 37.71 37.70 37.71 0.9K
14:22 37.71 37.71 37.71 37.71 0.8K
14:23 37.69 37.69 37.67 37.67 4.1K
14:24 37.67 37.67 37.65 37.66 1.0K
14:25 37.67 37.67 37.67 37.67 2.4K
14:26 37.67 37.67 37.67 37.67 2.1K
14:27 37.66 37.68 37.66 37.68 5.2K
14:28 37.68 37.69 37.68 37.69 0.4K
14:29 37.69 37.69 37.69 37.69 0.5K
14:30 37.69 37.69 37.67 37.67 1.7K
14:31 37.64 37.66 37.64 37.66 5.7K
14:32 37.66 37.66 37.65 37.65 2.1K
14:33 37.64 37.67 37.63 37.67 4.7K
14:34 37.71 37.71 37.71 37.71 0.4K
14:35 37.71 37.71 37.71 37.71 1.1K
14:36 37.72 37.72 37.72 37.72 0.9K
14:37 37.72 37.72 37.68 37.68 6.4K
14:38 37.68 37.70 37.68 37.70 0.8K
14:39 37.70 37.70 37.70 37.70 0.4K
14:40 37.70 37.70 37.69 37.69 0.3K
14:41 37.69 37.69 37.69 37.69 0.6K
14:42 37.69 37.77 37.69 37.77 4.3K
14:43 37.77 37.78 37.77 37.78 1.1K
14:44 37.78 37.80 37.78 37.80 0.4K
14:45 37.81 37.81 37.81 37.81 1.6K
14:46 37.83 37.83 37.82 37.82 3.1K
14:47 37.82 37.82 37.78 37.78 2.6K
14:48 37.78 37.78 37.78 37.78 0.1K
14:49 37.78 37.78 37.76 37.76 1.2K
14:50 37.76 37.76 37.76 37.76 1.0K
14:51 37.76 37.76 37.76 37.76 0.6K
14:52 37.76 37.76 37.75 37.76 1.3K
14:53 37.74 37.75 37.74 37.75 4.3K
14:54 37.75 37.77 37.75 37.76 1.3K
14:55 37.76 37.76 37.75 37.76 0.7K
14:56 37.78 37.80 37.78 37.80 3.5K
14:57 37.80 37.84 37.80 37.84 1.8K
14:58 37.84 37.87 37.84 37.87 0.7K
14:59 37.87 37.88 37.87 37.88 1.3K
15:00 37.86 37.86 37.86 37.86 1.6K
15:01 37.86 37.87 37.86 37.87 2.3K
15:02 37.87 37.87 37.86 37.86 0.5K
15:03 37.86 37.86 37.86 37.86 1.5K
15:04 37.83 37.85 37.83 37.85 4.0K
15:05 37.86 37.86 37.86 37.86 1.9K
15:06 37.87 37.87 37.86 37.86 1.5K
15:07 37.86 37.87 37.86 37.86 1.5K
15:08 37.84 37.84 37.81 37.83 4.8K
15:09 37.83 37.85 37.83 37.85 0.8K
15:10 37.85 37.85 37.85 37.85 0.9K
15:11 37.85 37.88 37.85 37.88 1.5K
15:12 37.88 37.88 37.86 37.86 2.2K
15:13 37.86 37.86 37.86 37.86 0.9K
15:14 37.86 37.86 37.78 37.78 2.3K
15:15 37.74 37.80 37.74 37.80 5.8K
15:16 37.80 37.80 37.80 37.80 0.7K
15:17 37.80 37.80 37.80 37.80 0.5K
15:18 37.80 37.80 37.78 37.78 2.9K
15:19 37.79 37.79 37.79 37.79 0.8K
15:20 37.77 37.81 37.77 37.81 4.8K
15:21 37.83 37.83 37.82 37.82 1.0K
15:22 37.82 37.82 37.78 37.78 1.3K
15:23 37.78 37.81 37.78 37.81 2.2K
15:24 37.81 37.83 37.81 37.83 1.9K
15:25 37.83 37.85 37.83 37.85 3.2K
15:26 37.85 37.85 37.85 37.85 0.5K
15:27 37.84 37.84 37.83 37.84 4.0K
15:28 37.84 37.86 37.84 37.86 1.6K
15:29 37.87 37.89 37.82 37.89 6.4K
15:30 37.88 37.88 37.87 37.87 3.1K
15:31 37.85 37.86 37.85 37.86 1.7K
15:32 37.86 37.86 37.85 37.85 1.3K
15:33 37.85 37.87 37.85 37.87 2.4K
15:34 37.87 37.89 37.87 37.89 2.2K
15:35 37.89 37.89 37.89 37.89 1.5K
15:36 37.89 37.90 37.89 37.90 2.7K
15:37 37.89 37.93 37.89 37.93 2.2K
15:38 37.91 37.92 37.91 37.92 3.7K
15:39 37.98 37.99 37.98 37.99 3.7K
15:40 37.99 38.00 37.96 37.96 9.4K
15:41 37.96 37.96 37.94 37.95 5.7K
15:42 37.95 37.97 37.95 37.97 1.6K
15:43 37.97 37.99 37.97 37.98 5.3K
15:44 37.95 37.95 37.88 37.88 5.8K
15:45 37.88 37.88 37.88 37.88 1.5K
15:46 37.89 37.91 37.89 37.91 5.2K
15:47 37.91 37.91 37.89 37.89 2.6K
15:48 37.89 37.92 37.89 37.91 3.3K
15:49 37.92 37.93 37.90 37.93 7.0K
15:50 37.94 37.94 37.93 37.93 4.1K
15:51 37.94 38.00 37.94 38.00 14.3K
15:52 38.01 38.08 38.00 38.07 10.8K
15:53 38.05 38.06 38.05 38.06 6.3K
15:54 38.05 38.05 38.02 38.03 15.6K
15:55 38.03 38.09 38.03 38.09 8.6K
15:56 38.10 38.10 38.01 38.03 25.2K
15:57 38.01 38.01 37.97 37.97 18.1K
15:58 37.98 37.99 37.98 37.99 7.4K
15:59 37.98 37.98 37.97 37.97 21.0K
16:00 37.99 38.00 37.96 37.96 248.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available