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 37.85 38.29 37.70 37.70 10.3K
09:32 37.70 37.91 37.70 37.91 2.0K
09:33 37.91 37.94 37.90 37.93 2.0K
09:34 37.93 37.93 37.83 37.86 3.4K
09:35 37.85 37.85 37.72 37.72 3.1K
09:36 37.68 37.68 37.26 37.26 5.4K
09:37 37.26 37.28 37.23 37.27 1.9K
09:38 37.27 37.43 37.20 37.27 1.5K
09:39 37.28 37.39 37.28 37.35 4.2K
09:40 37.35 37.35 37.34 37.34 2.5K
09:41 37.34 37.34 37.29 37.29 2.8K
09:42 37.29 37.30 37.29 37.30 2.3K
09:43 37.25 37.25 37.21 37.21 4.3K
09:44 37.19 37.26 37.16 37.16 1.9K
09:45 37.16 37.23 37.16 37.18 1.2K
09:46 37.20 37.20 37.20 37.20 4.9K
09:47 37.30 37.40 37.30 37.40 3.8K
09:48 37.40 37.46 37.35 37.46 3.1K
09:49 37.39 37.46 37.39 37.46 1.3K
09:50 37.46 37.46 37.35 37.37 8.8K
09:51 37.37 37.40 37.35 37.35 2.5K
09:52 37.37 37.37 37.35 37.37 2.5K
09:53 37.41 37.41 37.33 37.35 4.3K
09:54 37.37 37.40 37.37 37.37 4.1K
09:55 37.40 37.42 37.37 37.42 1.4K
09:56 37.42 37.49 37.40 37.49 4.2K
09:57 37.49 37.49 37.45 37.45 7.9K
09:58 37.36 37.36 37.34 37.34 6.3K
09:59 37.37 37.37 37.36 37.37 2.0K
10:00 37.37 37.42 37.37 37.42 1.9K
10:01 37.36 37.38 37.35 37.36 4.1K
10:02 37.36 37.49 37.36 37.49 6.2K
10:03 37.52 37.53 37.43 37.43 4.5K
10:04 37.43 37.43 37.36 37.36 3.0K
10:05 37.40 37.43 37.35 37.43 2.1K
10:06 37.40 37.40 37.38 37.38 2.3K
10:07 37.40 37.45 37.40 37.45 4.0K
10:08 37.45 37.45 37.45 37.45 2.0K
10:09 37.47 37.50 37.47 37.48 2.1K
10:10 37.48 37.56 37.48 37.56 3.9K
10:11 37.56 37.62 37.54 37.62 2.3K
10:12 37.61 37.61 37.52 37.52 4.4K
10:13 37.52 37.53 37.52 37.53 1.5K
10:14 37.53 37.53 37.52 37.52 1.3K
10:15 37.52 37.57 37.52 37.54 2.5K
10:16 37.52 37.52 37.52 37.52 1.4K
10:17 37.52 37.56 37.49 37.49 2.1K
10:18 37.49 37.49 37.49 37.49 1.4K
10:19 37.49 37.49 37.47 37.47 1.6K
10:20 37.48 37.48 37.39 37.39 4.7K
10:21 37.39 37.39 37.34 37.36 11.3K
10:22 37.40 37.40 37.39 37.40 5.7K
10:23 37.43 37.49 37.43 37.47 6.0K
10:24 37.47 37.53 37.47 37.53 4.8K
10:25 37.53 37.55 37.53 37.55 1.6K
10:26 37.55 37.58 37.55 37.58 2.0K
10:27 37.58 37.58 37.55 37.55 3.4K
10:28 37.55 37.55 37.55 37.55 1.2K
10:29 37.50 37.51 37.47 37.47 5.3K
10:30 37.46 37.49 37.46 37.46 1.2K
10:31 37.49 37.49 37.49 37.49 1.6K
10:32 37.49 37.52 37.49 37.51 2.2K
10:33 37.51 37.53 37.51 37.53 1.3K
10:34 37.53 37.53 37.51 37.51 2.5K
10:35 37.51 37.51 37.47 37.47 3.2K
10:36 37.47 37.47 37.45 37.45 2.0K
10:37 37.46 37.50 37.46 37.50 2.5K
10:38 37.50 37.51 37.48 37.48 1.9K
10:39 37.48 37.48 37.47 37.47 3.8K
10:40 37.47 37.51 37.47 37.51 3.4K
10:41 37.51 37.53 37.51 37.53 3.8K
10:42 37.53 37.55 37.53 37.55 0.2K
10:43 37.55 37.56 37.53 37.56 4.8K
10:44 37.60 37.62 37.60 37.61 1.3K
10:45 37.63 37.63 37.61 37.62 4.0K
10:46 37.62 37.68 37.62 37.68 5.9K
10:47 37.68 37.70 37.68 37.70 1.2K
10:48 37.69 37.69 37.69 37.69 1.4K
10:49 37.70 37.72 37.70 37.70 2.6K
10:50 37.68 37.69 37.68 37.69 3.7K
10:51 37.69 37.73 37.69 37.73 1.4K
10:52 37.72 37.78 37.72 37.78 3.0K
10:53 37.77 37.79 37.76 37.76 2.4K
10:54 37.76 37.76 37.72 37.72 2.8K
10:55 37.71 37.76 37.69 37.76 8.1K
10:56 37.76 37.85 37.76 37.85 3.1K
10:57 37.85 37.94 37.85 37.94 3.7K
10:58 37.94 37.99 37.94 37.94 6.0K
10:59 37.97 37.97 37.97 37.97 3.6K
11:00 37.97 37.97 37.95 37.97 3.3K
11:01 37.96 37.97 37.96 37.97 1.5K
11:02 37.97 37.97 37.96 37.96 1.6K
11:03 37.96 38.01 37.96 38.01 14.0K
11:04 38.01 38.01 38.00 38.01 7.1K
11:05 38.00 38.01 38.00 38.00 5.9K
11:06 38.00 38.06 38.00 38.06 8.4K
11:07 38.06 38.18 38.06 38.18 4.7K
11:08 38.18 38.21 38.18 38.21 2.3K
11:09 38.21 38.30 38.21 38.30 4.9K
11:10 38.30 38.34 38.29 38.34 6.3K
11:11 38.34 38.43 38.34 38.43 4.1K
11:12 38.39 38.41 38.38 38.41 4.0K
11:13 38.41 38.41 38.39 38.39 1.0K
11:14 38.41 38.42 38.41 38.42 1.4K
11:15 38.42 38.42 38.42 38.42 1.4K
11:16 38.42 38.46 38.40 38.46 7.2K
11:17 38.43 38.43 38.43 38.43 6.7K
11:18 38.43 38.43 38.41 38.41 3.3K
11:19 38.41 38.41 38.31 38.31 4.1K
11:20 38.31 38.34 38.31 38.34 4.3K
11:21 38.35 38.35 38.35 38.35 1.2K
11:22 38.35 38.38 38.35 38.38 2.1K
11:23 38.36 38.36 38.31 38.31 3.1K
11:24 38.31 38.31 38.31 38.31 1.7K
11:25 38.33 38.33 38.33 38.33 3.5K
11:26 38.33 38.36 38.33 38.36 2.9K
11:27 38.34 38.34 38.34 38.34 2.3K
11:28 38.36 38.43 38.36 38.43 5.2K
11:29 38.43 38.45 38.43 38.45 1.6K
11:30 38.46 38.48 38.46 38.48 4.6K
11:31 38.48 38.48 38.48 38.48 0.8K
11:32 38.48 38.48 38.48 38.48 0.9K
11:33 38.48 38.49 38.45 38.45 10.0K
11:34 38.45 38.46 38.45 38.46 1.3K
11:35 38.46 38.46 38.45 38.46 2.3K
11:36 38.46 38.47 38.46 38.47 2.3K
11:37 38.47 38.48 38.44 38.48 7.2K
11:38 38.49 38.50 38.49 38.50 3.8K
11:39 38.50 38.50 38.50 38.50 0.9K
11:40 38.50 38.50 38.43 38.44 5.5K
11:41 38.43 38.48 38.43 38.48 4.1K
11:42 38.48 38.49 38.48 38.49 0.8K
11:43 38.49 38.50 38.49 38.50 1.2K
11:44 38.49 38.50 38.49 38.49 1.9K
11:45 38.50 38.52 38.50 38.51 4.2K
11:46 38.51 38.52 38.51 38.52 1.4K
11:47 38.50 38.50 38.47 38.50 4.6K
11:48 38.50 38.51 38.50 38.50 0.8K
11:49 38.53 38.53 38.51 38.51 1.4K
11:50 38.51 38.51 38.48 38.48 2.8K
11:51 38.48 38.48 38.48 38.48 1.2K
11:52 38.48 38.48 38.45 38.45 4.3K
11:53 38.46 38.49 38.46 38.49 1.6K
11:54 38.49 38.53 38.49 38.53 2.8K
11:55 38.53 38.53 38.53 38.53 1.4K
11:56 38.55 38.59 38.55 38.59 1.9K
11:57 38.63 38.65 38.63 38.64 7.0K
11:58 38.64 38.64 38.60 38.60 4.6K
11:59 38.60 38.61 38.60 38.61 2.0K
12:00 38.59 38.59 38.59 38.59 2.1K
12:01 38.59 38.59 38.59 38.59 1.7K
12:02 38.53 38.58 38.53 38.58 4.0K
12:03 38.58 38.58 38.53 38.54 9.5K
12:04 38.52 38.52 38.44 38.44 5.2K
12:05 38.46 38.48 38.34 38.34 5.8K
12:06 38.33 38.34 38.30 38.30 2.1K
12:07 38.32 38.32 38.28 38.28 2.0K
12:08 38.26 38.31 38.24 38.31 5.0K
12:09 38.31 38.40 38.31 38.40 4.2K
12:10 38.40 38.40 38.40 38.40 1.1K
12:11 38.43 38.45 38.43 38.45 1.2K
12:12 38.43 38.43 38.40 38.41 5.0K
12:13 38.41 38.45 38.41 38.45 3.7K
12:14 38.45 38.53 38.45 38.50 3.7K
12:15 38.54 38.54 38.51 38.51 3.1K
12:16 38.51 38.51 38.50 38.50 1.0K
12:17 38.50 38.50 38.49 38.49 3.2K
12:18 38.49 38.49 38.49 38.49 1.5K
12:19 38.49 38.49 38.49 38.49 1.8K
12:20 38.49 38.49 38.47 38.47 2.0K
12:21 38.47 38.49 38.47 38.49 1.5K
12:22 38.49 38.49 38.48 38.48 0.9K
12:23 38.48 38.50 38.48 38.50 2.2K
12:24 38.50 38.50 38.49 38.49 2.9K
12:25 38.49 38.49 38.47 38.47 1.7K
12:26 38.48 38.54 38.45 38.54 6.6K
12:27 38.54 38.54 38.54 38.54 0.3K
12:28 38.54 38.58 38.54 38.54 4.5K
12:29 38.42 38.44 38.42 38.44 4.8K
12:30 38.44 38.44 38.42 38.44 1.9K
12:31 38.46 38.52 38.46 38.52 16.8K
12:32 38.52 38.52 38.50 38.51 2.0K
12:33 38.49 38.51 38.49 38.51 3.3K
12:34 38.51 38.52 38.50 38.52 9.6K
12:35 38.52 38.55 38.52 38.55 1.0K
12:36 38.55 38.55 38.53 38.55 1.0K
12:37 38.55 38.59 38.55 38.59 4.6K
12:38 38.59 38.59 38.57 38.57 0.9K
12:39 38.60 38.60 38.53 38.53 3.3K
12:40 38.53 38.53 38.53 38.53 0.9K
12:41 38.53 38.53 38.47 38.52 3.9K
12:42 38.52 38.52 38.52 38.52 0.4K
12:43 38.50 38.53 38.49 38.49 3.0K
12:44 38.49 38.53 38.49 38.53 1.8K
12:45 38.53 38.53 38.50 38.50 0.9K
12:46 38.50 38.50 38.50 38.50 1.8K
12:47 38.50 38.50 38.50 38.50 2.5K
12:48 38.50 38.50 38.48 38.48 1.2K
12:49 38.48 38.50 38.48 38.50 1.8K
12:50 38.50 38.50 38.50 38.50 1.1K
12:51 38.50 38.53 38.50 38.53 1.3K
12:52 38.54 38.54 38.51 38.51 2.9K
12:53 38.51 38.51 38.51 38.51 1.4K
12:54 38.51 38.51 38.49 38.49 1.4K
12:55 38.49 38.50 38.49 38.50 1.6K
12:56 38.51 38.51 38.49 38.50 3.0K
12:57 38.49 38.50 38.49 38.50 2.7K
12:58 38.50 38.50 38.49 38.49 1.0K
12:59 38.49 38.49 38.44 38.48 12.2K
13:00 38.48 38.49 38.48 38.49 1.0K
13:01 38.49 38.49 38.44 38.44 2.9K
13:02 38.44 38.47 38.44 38.47 1.6K
13:03 38.47 38.58 38.46 38.58 7.1K
13:04 38.61 38.61 38.61 38.61 2.2K
13:05 38.61 38.61 38.61 38.61 1.2K
13:06 38.65 38.65 38.65 38.65 2.1K
13:07 38.65 38.65 38.62 38.63 2.8K
13:08 38.64 38.64 38.63 38.63 1.6K
13:09 38.63 38.63 38.63 38.63 12.7K
13:10 38.63 38.66 38.63 38.66 2.6K
13:11 38.66 38.71 38.66 38.71 1.1K
13:12 38.71 38.71 38.71 38.71 1.0K
13:13 38.71 38.71 38.69 38.69 1.3K
13:14 38.69 38.70 38.68 38.70 2.2K
13:15 38.68 38.69 38.68 38.69 1.7K
13:16 38.68 38.71 38.68 38.71 3.5K
13:17 38.71 38.71 38.71 38.71 1.5K
13:18 38.73 38.73 38.71 38.71 2.0K
13:19 38.71 38.71 38.71 38.71 1.2K
13:20 38.68 38.75 38.68 38.75 6.6K
13:21 38.75 38.79 38.75 38.79 1.5K
13:22 38.79 38.79 38.79 38.79 0.1K
13:23 38.79 38.81 38.79 38.81 2.3K
13:24 38.79 38.81 38.79 38.81 2.6K
13:25 38.81 38.81 38.79 38.81 1.8K
13:26 38.83 38.84 38.83 38.84 3.2K
13:27 38.88 38.89 38.88 38.89 4.5K
13:28 38.89 38.95 38.89 38.95 3.0K
13:29 38.97 38.98 38.96 38.98 2.6K
13:30 38.98 38.98 38.98 38.98 1.4K
13:31 38.93 38.96 38.93 38.96 4.9K
13:32 38.96 38.98 38.96 38.98 2.6K
13:33 38.99 39.01 38.99 39.01 1.5K
13:34 38.97 38.97 38.97 38.97 3.7K
13:35 39.01 39.01 39.01 39.01 0.8K
13:36 39.03 39.06 39.01 39.03 7.0K
13:37 39.03 39.04 38.99 38.99 3.6K
13:38 38.99 39.02 38.97 38.97 3.4K
13:39 38.97 38.97 38.93 38.93 2.2K
13:40 38.93 38.93 38.93 38.93 0.9K
13:41 38.93 38.93 38.91 38.91 2.3K
13:42 38.91 38.91 38.91 38.91 1.5K
13:43 38.91 38.91 38.89 38.89 2.0K
13:44 38.93 38.93 38.93 38.93 2.7K
13:45 38.93 38.93 38.93 38.93 1.2K
13:46 38.92 38.96 38.92 38.96 1.8K
13:47 38.94 38.94 38.94 38.94 3.4K
13:48 38.93 38.93 38.92 38.92 2.3K
13:49 38.93 38.93 38.86 38.86 4.2K
13:50 38.87 38.88 38.87 38.88 2.7K
13:51 38.90 38.90 38.89 38.89 7.6K
13:52 38.89 38.89 38.89 38.89 1.3K
13:53 38.89 38.90 38.89 38.90 3.7K
13:54 38.87 38.90 38.87 38.89 4.9K
13:55 38.89 38.90 38.89 38.90 1.1K
13:56 38.87 38.87 38.86 38.86 3.1K
13:57 38.84 38.88 38.84 38.88 2.0K
13:58 38.86 38.88 38.86 38.86 1.8K
13:59 38.85 38.86 38.85 38.86 1.3K
14:00 38.86 38.86 38.86 38.86 2.0K
14:01 38.86 38.87 38.86 38.87 1.4K
14:02 38.87 38.87 38.86 38.86 2.2K
14:03 38.86 38.86 38.86 38.86 1.0K
14:04 38.86 38.86 38.84 38.84 3.1K
14:05 38.84 38.85 38.80 38.80 2.8K
14:06 38.77 38.79 38.77 38.79 7.1K
14:07 38.79 38.79 38.77 38.77 1.4K
14:08 38.79 38.79 38.74 38.74 2.6K
14:09 38.73 38.73 38.70 38.71 3.4K
14:10 38.71 38.71 38.71 38.71 1.8K
14:11 38.71 38.71 38.70 38.70 1.7K
14:12 38.70 38.70 38.69 38.69 1.6K
14:13 38.69 38.69 38.67 38.67 1.8K
14:14 38.67 38.67 38.66 38.66 1.1K
14:15 38.66 38.66 38.65 38.66 1.0K
14:16 38.66 38.66 38.65 38.66 1.3K
14:17 38.66 38.69 38.66 38.67 4.6K
14:18 38.67 38.67 38.67 38.67 1.3K
14:19 38.67 38.67 38.67 38.67 2.2K
14:20 38.67 38.68 38.67 38.67 2.0K
14:21 38.67 38.67 38.62 38.62 3.0K
14:22 38.62 38.65 38.62 38.63 3.0K
14:23 38.63 38.63 38.56 38.57 6.8K
14:24 38.57 38.63 38.57 38.63 2.7K
14:25 38.63 38.63 38.63 38.63 1.0K
14:26 38.64 38.64 38.64 38.64 1.0K
14:27 38.62 38.64 38.62 38.64 1.8K
14:28 38.61 38.68 38.61 38.68 4.3K
14:29 38.68 38.68 38.67 38.67 1.0K
14:30 38.67 38.67 38.66 38.66 2.5K
14:31 38.66 38.67 38.64 38.64 3.1K
14:32 38.65 38.66 38.65 38.66 3.3K
14:33 38.66 38.66 38.66 38.66 1.1K
14:34 38.66 38.68 38.66 38.68 1.6K
14:35 38.69 38.69 38.69 38.69 1.2K
14:36 38.69 38.70 38.69 38.69 1.7K
14:37 38.71 38.72 38.71 38.72 3.1K
14:38 38.70 38.70 38.70 38.70 6.2K
14:39 38.70 38.73 38.70 38.73 4.8K
14:40 38.73 38.75 38.73 38.75 1.6K
14:41 38.75 38.75 38.74 38.74 1.2K
14:42 38.76 38.79 38.76 38.79 4.1K
14:43 38.79 38.79 38.75 38.78 9.0K
14:44 38.79 38.81 38.79 38.81 3.1K
14:45 38.81 38.85 38.81 38.85 2.2K
14:46 38.85 38.85 38.84 38.85 1.6K
14:47 38.85 38.86 38.85 38.86 2.0K
14:48 38.86 38.86 38.85 38.86 2.2K
14:49 38.86 38.86 38.84 38.84 7.3K
14:50 38.83 38.84 38.83 38.84 1.5K
14:51 38.85 38.88 38.85 38.88 2.7K
14:52 38.88 38.88 38.84 38.84 5.1K
14:53 38.84 38.84 38.84 38.84 0.5K
14:54 38.85 38.95 38.83 38.85 24.1K
14:55 38.85 38.90 38.85 38.90 0.6K
14:56 38.87 38.90 38.87 38.90 2.3K
14:57 38.90 38.90 38.87 38.89 3.5K
14:58 38.89 38.90 38.88 38.90 2.8K
14:59 38.89 38.89 38.82 38.82 5.4K
15:00 38.81 38.81 38.77 38.78 4.0K
15:01 38.78 38.78 38.78 38.78 1.2K
15:02 38.78 38.78 38.74 38.74 2.7K
15:03 38.73 38.73 38.71 38.72 4.8K
15:04 38.72 38.72 38.70 38.70 1.2K
15:05 38.72 38.72 38.69 38.69 4.0K
15:06 38.67 38.69 38.67 38.69 2.4K
15:07 38.70 38.70 38.68 38.68 3.8K
15:08 38.68 38.70 38.68 38.69 1.4K
15:09 38.69 38.70 38.69 38.70 3.1K
15:10 38.68 38.70 38.68 38.70 2.1K
15:11 38.70 38.70 38.70 38.70 2.0K
15:12 38.70 38.70 38.68 38.69 3.6K
15:13 38.69 38.69 38.69 38.69 2.1K
15:14 38.69 38.69 38.69 38.69 1.7K
15:15 38.69 38.72 38.69 38.72 5.8K
15:16 38.72 38.73 38.71 38.71 3.1K
15:17 38.71 38.72 38.71 38.71 2.0K
15:18 38.71 38.75 38.71 38.75 3.4K
15:19 38.76 38.81 38.76 38.81 3.5K
15:20 38.81 38.82 38.81 38.82 4.3K
15:21 38.82 38.85 38.82 38.84 4.0K
15:22 38.87 38.87 38.76 38.76 12.1K
15:23 38.76 38.76 38.73 38.73 5.5K
15:24 38.73 38.73 38.68 38.68 3.6K
15:25 38.67 38.69 38.67 38.69 4.5K
15:26 38.67 38.69 38.67 38.68 2.7K
15:27 38.66 38.66 38.63 38.63 3.6K
15:28 38.63 38.63 38.60 38.60 3.2K
15:29 38.60 38.62 38.59 38.59 2.8K
15:30 38.59 38.59 38.57 38.57 2.7K
15:31 38.59 38.62 38.59 38.62 3.5K
15:32 38.60 38.67 38.60 38.67 8.1K
15:33 38.68 38.71 38.68 38.71 6.3K
15:34 38.71 38.72 38.70 38.72 3.2K
15:35 38.73 38.74 38.72 38.72 2.8K
15:36 38.74 38.76 38.73 38.76 3.5K
15:37 38.75 38.76 38.75 38.76 3.4K
15:38 38.77 38.77 38.75 38.75 3.8K
15:39 38.76 38.76 38.76 38.76 2.9K
15:40 38.75 38.77 38.75 38.77 4.8K
15:41 38.77 38.78 38.77 38.78 4.4K
15:42 38.78 38.78 38.77 38.77 4.9K
15:43 38.77 38.77 38.75 38.76 5.1K
15:44 38.76 38.77 38.76 38.76 4.4K
15:45 38.76 38.77 38.76 38.77 4.2K
15:46 38.79 38.85 38.79 38.85 7.7K
15:47 38.85 38.87 38.85 38.87 6.5K
15:48 38.88 38.89 38.88 38.89 10.1K
15:49 38.90 38.94 38.90 38.94 5.4K
15:50 38.94 38.94 38.86 38.86 9.5K
15:51 38.86 38.86 38.81 38.81 13.6K
15:52 38.81 38.85 38.81 38.85 11.1K
15:53 38.85 38.86 38.84 38.86 12.0K
15:54 38.86 38.86 38.82 38.82 11.3K
15:55 38.81 38.81 38.73 38.73 14.4K
15:56 38.66 38.70 38.63 38.70 35.2K
15:57 38.69 38.69 38.62 38.64 27.7K
15:58 38.64 38.65 38.62 38.65 33.1K
15:59 38.66 38.66 38.63 38.64 29.7K
16:00 38.64 38.64 38.56 38.58 269.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available