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 38.82 38.90 37.83 38.90 6.6K
09:32 38.90 38.90 38.90 38.90 0.1K
09:33 38.90 38.90 38.23 38.23 1.7K
09:34 38.23 38.23 38.19 38.19 2.5K
09:35 38.76 39.03 38.74 39.03 20.8K
09:36 39.22 39.22 39.09 39.09 0.6K
09:37 39.09 39.22 39.09 39.11 3.0K
09:38 39.11 39.19 39.08 39.08 1.3K
09:39 39.08 39.19 38.94 39.19 5.6K
09:40 39.19 39.19 38.87 38.87 3.5K
09:41 39.03 39.03 38.91 38.91 7.6K
09:42 38.91 39.09 38.91 39.03 5.1K
09:43 39.06 39.08 39.06 39.08 1.4K
09:44 39.17 39.23 39.10 39.10 4.4K
09:45 39.16 39.25 39.16 39.25 4.1K
09:46 39.23 39.24 39.18 39.18 3.0K
09:47 39.24 39.24 39.20 39.20 4.9K
09:48 39.20 39.20 39.06 39.06 2.5K
09:49 39.14 39.14 39.12 39.12 2.2K
09:50 39.12 39.12 39.12 39.12 1.5K
09:51 39.12 39.12 39.12 39.12 1.6K
09:52 39.20 39.39 39.20 39.31 6.7K
09:53 39.30 39.36 39.30 39.34 3.4K
09:54 39.23 39.24 39.23 39.24 3.9K
09:55 39.06 39.11 39.05 39.07 3.6K
09:56 39.06 39.11 39.06 39.11 3.4K
09:57 39.11 39.11 39.11 39.11 1.6K
09:58 39.11 39.26 39.11 39.23 3.2K
09:59 39.30 39.30 39.23 39.23 1.1K
10:00 39.17 39.22 39.02 39.02 4.7K
10:01 38.97 39.02 38.96 39.02 2.8K
10:02 39.02 39.04 38.97 39.02 2.1K
10:03 39.07 39.13 39.03 39.03 10.1K
10:04 39.03 39.10 39.02 39.10 6.5K
10:05 39.05 39.07 38.97 38.97 3.8K
10:06 39.03 39.03 38.97 38.97 2.6K
10:07 38.93 38.98 38.93 38.98 2.4K
10:08 38.98 38.98 38.94 38.98 2.0K
10:09 38.98 39.06 38.98 39.03 2.5K
10:10 39.03 39.03 38.99 38.99 1.9K
10:11 38.98 38.98 38.98 38.98 3.0K
10:12 39.02 39.03 38.99 38.99 2.5K
10:13 38.95 39.00 38.95 39.00 3.1K
10:14 38.97 38.97 38.95 38.95 1.5K
10:15 38.94 38.94 38.90 38.90 3.6K
10:16 38.90 38.90 38.87 38.90 3.8K
10:17 38.97 39.09 38.97 39.09 5.1K
10:18 39.09 39.12 39.09 39.12 2.4K
10:19 39.12 39.20 39.12 39.20 2.9K
10:20 39.20 39.20 39.19 39.19 1.7K
10:21 39.19 39.28 39.13 39.28 4.8K
10:22 39.28 39.33 39.28 39.33 2.3K
10:23 39.33 39.33 39.31 39.32 4.4K
10:24 39.32 39.32 39.31 39.31 0.9K
10:25 39.31 39.31 39.31 39.31 1.3K
10:26 39.31 39.31 39.23 39.23 3.1K
10:27 39.20 39.23 39.20 39.23 1.9K
10:28 39.38 39.38 39.32 39.32 16.0K
10:29 39.32 39.36 39.28 39.36 3.5K
10:30 39.36 39.36 39.31 39.31 1.0K
10:31 39.31 39.33 39.28 39.33 3.3K
10:32 39.25 39.29 39.25 39.29 0.9K
10:33 39.29 39.29 39.22 39.22 2.9K
10:34 39.22 39.22 39.18 39.18 1.5K
10:35 39.15 39.17 39.14 39.17 3.9K
10:36 39.17 39.17 39.16 39.16 1.3K
10:37 39.16 39.20 39.16 39.17 1.7K
10:38 39.17 39.19 39.17 39.19 1.3K
10:39 39.19 39.20 39.19 39.20 0.9K
10:40 39.20 39.30 39.20 39.30 2.4K
10:41 39.30 39.35 39.30 39.35 1.5K
10:42 39.35 39.37 39.35 39.37 2.4K
10:43 39.37 39.37 39.36 39.36 0.9K
10:44 39.35 39.35 39.33 39.33 4.2K
10:45 39.32 39.32 39.05 39.05 7.2K
10:46 39.05 39.05 39.00 39.00 3.7K
10:47 39.00 39.08 39.00 39.04 3.3K
10:48 39.04 39.04 39.04 39.04 1.8K
10:49 39.04 39.11 39.04 39.11 2.8K
10:50 39.10 39.10 39.08 39.08 3.4K
10:51 39.08 39.08 39.07 39.07 0.9K
10:52 39.09 39.09 39.09 39.09 1.5K
10:53 39.09 39.09 39.05 39.05 2.5K
10:54 39.06 39.06 39.02 39.04 2.1K
10:55 39.02 39.10 39.02 39.10 4.9K
10:56 39.06 39.08 39.06 39.08 2.5K
10:57 39.08 39.08 39.05 39.07 3.2K
10:58 39.07 39.08 39.05 39.07 2.2K
10:59 39.05 39.08 39.04 39.07 2.1K
11:00 39.05 39.11 39.05 39.08 3.2K
11:01 39.08 39.08 39.02 39.04 4.0K
11:02 39.02 39.02 38.96 38.96 4.4K
11:03 38.96 38.97 38.93 38.97 3.5K
11:04 38.94 38.94 38.85 38.85 2.3K
11:05 38.84 38.92 38.84 38.90 3.6K
11:06 38.96 38.96 38.92 38.92 1.3K
11:07 38.96 38.99 38.96 38.98 2.2K
11:08 38.98 38.99 38.97 38.99 1.9K
11:09 38.99 39.01 38.99 39.01 1.9K
11:10 39.02 39.02 39.00 39.00 1.2K
11:11 38.99 39.00 38.98 38.98 3.0K
11:12 38.98 38.98 38.95 38.95 2.8K
11:13 38.95 38.95 38.80 38.80 5.2K
11:14 38.80 38.85 38.80 38.84 6.3K
11:15 38.92 38.95 38.92 38.94 5.7K
11:16 38.94 38.99 38.94 38.99 1.1K
11:17 38.97 39.00 38.97 39.00 1.9K
11:18 39.02 39.04 39.02 39.04 1.9K
11:19 39.00 39.03 39.00 39.00 1.1K
11:20 39.00 39.00 38.99 38.99 2.2K
11:21 38.99 38.99 38.98 38.98 1.0K
11:22 38.98 38.98 38.96 38.98 2.8K
11:23 38.98 38.98 38.96 38.96 2.0K
11:24 38.96 38.97 38.96 38.97 3.9K
11:25 38.95 38.95 38.93 38.93 2.0K
11:26 38.89 38.89 38.84 38.84 3.8K
11:27 38.85 38.85 38.85 38.85 2.5K
11:28 38.85 38.85 38.81 38.81 1.4K
11:29 38.81 38.81 38.76 38.76 3.1K
11:30 38.76 38.80 38.76 38.79 3.2K
11:31 38.79 38.80 38.79 38.80 1.3K
11:32 38.77 38.80 38.77 38.80 4.8K
11:33 38.80 38.80 38.77 38.80 1.2K
11:34 38.80 38.81 38.77 38.77 2.6K
11:35 38.78 38.79 38.78 38.79 2.7K
11:36 38.81 38.81 38.75 38.75 4.6K
11:37 38.75 38.75 38.69 38.69 1.1K
11:38 38.68 38.71 38.66 38.66 3.0K
11:39 38.67 38.69 38.67 38.69 2.7K
11:40 38.70 38.70 38.67 38.67 2.3K
11:41 38.67 38.74 38.67 38.74 3.2K
11:42 38.74 38.74 38.74 38.74 1.5K
11:43 38.74 38.74 38.65 38.65 2.9K
11:44 38.64 38.64 38.56 38.56 2.2K
11:45 38.59 38.59 38.56 38.56 3.5K
11:46 38.56 38.62 38.56 38.60 4.0K
11:47 38.60 38.60 38.57 38.57 1.7K
11:48 38.58 38.58 38.56 38.58 2.5K
11:49 38.58 38.66 38.58 38.66 3.3K
11:50 38.63 38.63 38.56 38.56 2.4K
11:51 38.56 38.56 38.51 38.51 1.6K
11:52 38.50 38.53 38.50 38.50 1.1K
11:53 38.50 38.50 38.46 38.46 2.5K
11:54 38.46 38.46 38.45 38.45 1.1K
11:55 38.45 38.47 38.45 38.47 1.2K
11:56 38.47 38.47 38.45 38.45 1.4K
11:57 38.45 38.45 38.43 38.43 1.3K
11:58 38.43 38.52 38.43 38.52 4.0K
11:59 38.52 38.54 38.52 38.54 2.8K
12:00 38.54 38.55 38.54 38.55 0.9K
12:01 38.55 38.56 38.55 38.56 1.5K
12:02 38.56 38.56 38.51 38.51 3.9K
12:03 38.48 38.49 38.45 38.45 1.5K
12:04 38.49 38.55 38.49 38.55 3.2K
12:05 38.54 38.54 38.52 38.52 2.4K
12:06 38.52 38.53 38.52 38.53 1.6K
12:07 38.54 38.54 38.54 38.54 0.9K
12:08 38.53 38.54 38.51 38.51 3.0K
12:09 38.54 38.54 38.50 38.50 2.5K
12:10 38.50 38.50 38.50 38.50 0.7K
12:11 38.50 38.50 38.50 38.50 1.0K
12:12 38.47 38.50 38.47 38.50 1.4K
12:13 38.50 38.50 38.47 38.50 1.9K
12:14 38.50 38.50 38.41 38.43 8.4K
12:15 38.43 38.44 38.43 38.44 0.7K
12:16 38.44 38.46 38.44 38.45 1.6K
12:17 38.45 38.45 38.45 38.45 1.3K
12:18 38.45 38.45 38.40 38.40 2.2K
12:19 38.40 38.47 38.40 38.45 6.0K
12:20 38.46 38.46 38.46 38.46 3.0K
12:21 38.46 38.46 38.46 38.46 0.7K
12:22 38.46 38.46 38.44 38.44 2.0K
12:23 38.41 38.41 38.41 38.41 3.0K
12:24 38.37 38.37 38.36 38.36 1.7K
12:25 38.38 38.40 38.37 38.40 2.4K
12:26 38.40 38.40 38.38 38.40 1.3K
12:27 38.40 38.40 38.40 38.40 4.2K
12:28 38.40 38.40 38.40 38.40 1.4K
12:29 38.41 38.41 38.38 38.40 1.7K
12:30 38.41 38.42 38.38 38.42 1.6K
12:31 38.40 38.40 38.38 38.39 1.4K
12:32 38.39 38.41 38.39 38.41 1.0K
12:33 38.39 38.41 38.38 38.41 2.3K
12:34 38.44 38.46 38.43 38.46 7.1K
12:35 38.47 38.48 38.47 38.47 1.3K
12:36 38.47 38.47 38.46 38.46 1.4K
12:37 38.46 38.63 38.46 38.59 16.7K
12:38 38.59 38.69 38.59 38.69 5.0K
12:39 38.72 38.72 38.65 38.66 2.5K
12:40 38.69 38.70 38.68 38.70 3.3K
12:41 38.72 38.74 38.72 38.74 1.9K
12:42 38.65 38.65 38.65 38.65 9.6K
12:43 38.65 38.75 38.65 38.75 3.7K
12:44 38.77 38.77 38.77 38.77 1.1K
12:45 38.77 38.77 38.71 38.71 4.0K
12:46 38.71 38.71 38.71 38.71 0.8K
12:47 38.71 38.71 38.71 38.71 1.1K
12:48 38.71 38.71 38.71 38.71 1.5K
12:49 38.71 38.71 38.70 38.70 0.7K
12:50 38.71 38.71 38.68 38.70 2.3K
12:51 38.70 38.70 38.60 38.60 2.4K
12:52 38.60 38.60 38.56 38.60 3.0K
12:53 38.60 38.60 38.58 38.58 1.1K
12:54 38.60 38.60 38.59 38.59 1.1K
12:55 38.60 38.69 38.60 38.69 4.2K
12:56 38.70 38.70 38.68 38.70 1.1K
12:57 38.70 38.70 38.70 38.70 5.4K
12:58 38.71 38.71 38.71 38.71 1.5K
12:59 38.71 38.80 38.71 38.80 4.6K
13:00 38.79 38.81 38.78 38.78 3.2K
13:01 38.78 38.80 38.73 38.73 3.2K
13:02 38.73 38.77 38.73 38.77 3.8K
13:03 38.77 38.78 38.76 38.76 1.4K
13:04 38.76 38.80 38.76 38.80 3.5K
13:05 38.80 38.81 38.79 38.79 1.5K
13:06 38.83 38.83 38.83 38.83 0.9K
13:07 38.81 38.83 38.81 38.82 2.3K
13:08 38.82 38.83 38.82 38.83 1.0K
13:09 38.84 38.86 38.84 38.86 2.1K
13:10 38.86 38.86 38.84 38.84 0.9K
13:11 38.84 38.84 38.84 38.84 1.1K
13:12 38.85 38.85 38.85 38.85 4.2K
13:13 38.85 38.85 38.84 38.84 2.2K
13:14 38.82 38.84 38.82 38.84 3.3K
13:15 38.84 38.84 38.78 38.78 11.0K
13:16 38.76 38.78 38.70 38.70 4.3K
13:17 38.73 38.73 38.71 38.71 3.5K
13:18 38.73 38.73 38.68 38.68 2.0K
13:19 38.63 38.69 38.63 38.69 5.2K
13:20 38.70 38.70 38.70 38.70 1.3K
13:21 38.70 38.70 38.70 38.70 1.1K
13:22 38.70 38.70 38.69 38.70 2.1K
13:23 38.70 38.72 38.70 38.72 1.4K
13:24 38.72 38.72 38.70 38.70 1.6K
13:25 38.70 38.73 38.70 38.73 1.3K
13:26 38.70 38.70 38.67 38.67 2.2K
13:27 38.67 38.74 38.67 38.73 1.5K
13:28 38.73 38.75 38.70 38.70 3.8K
13:29 38.70 38.70 38.70 38.70 0.8K
13:30 38.70 38.71 38.70 38.71 3.4K
13:31 38.71 38.71 38.71 38.71 1.1K
13:32 38.71 38.71 38.70 38.70 1.3K
13:33 38.70 38.75 38.70 38.75 6.3K
13:34 38.71 38.75 38.71 38.75 1.7K
13:35 38.76 38.82 38.76 38.82 6.0K
13:36 38.84 38.84 38.84 38.84 1.1K
13:37 38.84 38.84 38.83 38.83 3.0K
13:38 38.85 38.85 38.79 38.79 12.6K
13:39 38.79 38.79 38.78 38.78 1.0K
13:40 38.78 38.78 38.78 38.78 1.2K
13:41 38.82 38.82 38.81 38.81 4.0K
13:42 38.81 38.83 38.81 38.83 3.3K
13:43 38.83 38.85 38.83 38.83 1.4K
13:44 38.83 38.87 38.83 38.87 1.8K
13:45 38.87 38.88 38.85 38.85 2.2K
13:46 38.85 38.85 38.85 38.85 1.1K
13:47 38.85 38.85 38.85 38.85 1.8K
13:48 38.85 38.86 38.85 38.85 2.2K
13:49 38.83 38.84 38.82 38.84 3.7K
13:50 38.82 38.89 38.82 38.89 3.9K
13:51 38.89 38.93 38.89 38.93 1.6K
13:52 38.93 38.93 38.91 38.91 1.9K
13:53 38.89 38.89 38.88 38.88 3.2K
13:54 38.89 38.89 38.89 38.89 2.4K
13:55 38.89 38.89 38.87 38.87 1.4K
13:56 38.87 38.89 38.87 38.89 3.1K
13:57 38.89 38.90 38.88 38.88 1.7K
13:58 38.87 38.89 38.87 38.89 4.3K
13:59 38.90 38.90 38.82 38.82 5.0K
14:00 38.79 38.80 38.79 38.79 2.6K
14:01 38.79 38.79 38.79 38.79 0.9K
14:02 38.79 38.79 38.79 38.79 1.3K
14:03 38.79 38.79 38.76 38.78 2.7K
14:04 38.77 38.81 38.77 38.80 3.3K
14:05 38.80 38.80 38.80 38.80 2.0K
14:06 38.80 38.88 38.80 38.88 5.1K
14:07 38.91 38.94 38.91 38.94 4.0K
14:08 38.94 38.94 38.94 38.94 1.7K
14:09 38.98 39.05 38.98 39.04 6.3K
14:10 39.03 39.05 39.01 39.05 3.4K
14:11 39.04 39.07 39.04 39.07 2.3K
14:12 39.07 39.07 39.06 39.07 3.8K
14:13 39.07 39.07 39.05 39.05 1.5K
14:14 39.07 39.07 39.07 39.07 1.6K
14:15 39.07 39.09 39.07 39.09 1.6K
14:16 39.09 39.10 39.09 39.10 1.1K
14:17 39.07 39.07 39.02 39.02 9.7K
14:18 39.02 39.02 38.99 38.99 2.4K
14:19 38.99 38.99 38.95 38.95 2.8K
14:20 38.92 38.92 38.90 38.92 2.1K
14:21 38.92 38.92 38.90 38.90 3.3K
14:22 38.92 38.93 38.90 38.93 2.2K
14:23 38.93 38.96 38.93 38.96 2.1K
14:24 38.95 38.96 38.95 38.96 0.9K
14:25 38.96 38.97 38.96 38.97 2.0K
14:26 38.97 39.00 38.97 38.99 2.8K
14:27 39.02 39.04 39.02 39.04 2.5K
14:28 39.04 39.04 39.03 39.03 1.5K
14:29 39.03 39.03 39.01 39.02 3.8K
14:30 39.02 39.03 38.99 39.03 42.7K
14:31 39.03 39.07 39.03 39.07 4.3K
14:32 39.08 39.08 39.06 39.08 1.4K
14:33 39.07 39.08 39.05 39.05 3.3K
14:34 39.00 39.00 38.98 38.98 4.2K
14:35 38.98 38.98 38.98 38.98 1.5K
14:36 38.98 39.00 38.98 38.99 3.0K
14:37 38.99 38.99 38.97 38.97 3.5K
14:38 38.98 39.00 38.98 39.00 3.6K
14:39 39.00 39.00 38.99 38.99 2.3K
14:40 38.98 38.98 38.95 38.95 3.9K
14:41 38.95 38.95 38.94 38.94 1.9K
14:42 38.90 38.93 38.90 38.93 7.3K
14:43 38.93 38.94 38.92 38.94 1.9K
14:44 38.94 38.94 38.93 38.93 1.0K
14:45 38.93 39.03 38.93 39.03 19.9K
14:46 39.03 39.03 39.00 39.02 1.7K
14:47 39.04 39.07 39.04 39.07 7.9K
14:48 39.07 39.07 39.03 39.03 2.4K
14:49 39.04 39.06 39.04 39.06 2.4K
14:50 39.05 39.07 39.05 39.06 13.1K
14:51 39.06 39.06 39.06 39.06 1.7K
14:52 39.06 39.06 39.04 39.04 3.5K
14:53 39.03 39.03 39.01 39.03 5.2K
14:54 39.03 39.06 39.03 39.05 3.9K
14:55 39.05 39.05 39.04 39.05 2.3K
14:56 39.05 39.07 39.05 39.07 2.3K
14:57 39.06 39.07 39.06 39.06 1.6K
14:58 39.07 39.09 39.07 39.09 10.9K
14:59 39.10 39.15 39.10 39.15 4.2K
15:00 39.15 39.18 39.15 39.18 6.9K
15:01 39.18 39.19 39.16 39.19 3.8K
15:02 39.19 39.19 39.18 39.19 3.6K
15:03 39.19 39.19 39.18 39.18 3.0K
15:04 39.19 39.19 39.19 39.19 1.2K
15:05 39.19 39.20 39.18 39.18 6.7K
15:06 39.20 39.21 39.19 39.21 13.6K
15:07 39.20 39.21 39.20 39.21 4.1K
15:08 39.21 39.21 39.20 39.20 4.5K
15:09 39.19 39.20 39.18 39.20 3.4K
15:10 39.20 39.21 39.20 39.20 2.4K
15:11 39.20 39.20 39.18 39.18 2.8K
15:12 39.17 39.17 39.13 39.14 6.1K
15:13 39.14 39.19 39.14 39.18 4.7K
15:14 39.18 39.18 39.15 39.16 4.5K
15:15 39.15 39.16 39.13 39.13 3.9K
15:16 39.12 39.15 39.12 39.15 5.5K
15:17 39.18 39.18 39.14 39.14 4.8K
15:18 39.17 39.18 39.17 39.18 2.2K
15:19 39.17 39.20 39.15 39.20 6.7K
15:20 39.20 39.21 39.20 39.21 1.9K
15:21 39.23 39.23 39.20 39.20 6.3K
15:22 39.21 39.22 39.21 39.22 5.0K
15:23 39.23 39.23 39.23 39.23 6.5K
15:24 39.23 39.24 39.22 39.22 10.6K
15:25 39.22 39.22 39.20 39.20 4.7K
15:26 39.20 39.24 39.20 39.24 5.1K
15:27 39.26 39.31 39.26 39.30 6.0K
15:28 39.30 39.30 39.29 39.30 5.9K
15:29 39.30 39.30 39.29 39.29 2.5K
15:30 39.30 39.31 39.30 39.30 5.2K
15:31 39.32 39.35 39.31 39.35 11.8K
15:32 39.37 39.43 39.37 39.43 6.9K
15:33 39.43 39.45 39.43 39.43 12.3K
15:34 39.42 39.44 39.42 39.44 10.4K
15:35 39.40 39.40 39.37 39.39 9.3K
15:36 39.39 39.46 39.39 39.46 8.2K
15:37 39.47 39.48 39.46 39.47 6.8K
15:38 39.45 39.48 39.45 39.45 8.3K
15:39 39.44 39.47 39.44 39.47 12.3K
15:40 39.47 39.47 39.45 39.45 9.5K
15:41 39.44 39.45 39.43 39.45 8.4K
15:42 39.45 39.47 39.45 39.47 6.7K
15:43 39.47 39.47 39.41 39.41 13.2K
15:44 39.41 39.44 39.41 39.44 8.4K
15:45 39.44 39.44 39.38 39.38 13.1K
15:46 39.40 39.40 39.36 39.36 8.9K
15:47 39.36 39.41 39.36 39.41 9.2K
15:48 39.43 39.46 39.43 39.46 11.9K
15:49 39.46 39.50 39.46 39.50 9.3K
15:50 39.50 39.50 39.48 39.49 9.5K
15:51 39.46 39.47 39.43 39.43 18.4K
15:52 39.44 39.46 39.43 39.46 17.7K
15:53 39.47 39.48 39.40 39.40 30.2K
15:54 39.40 39.40 39.33 39.34 24.1K
15:55 39.37 39.50 39.37 39.50 48.5K
15:56 39.53 39.55 39.53 39.55 53.5K
15:57 39.55 39.58 39.55 39.57 38.9K
15:58 39.58 39.58 39.58 39.58 30.1K
15:59 39.57 39.61 39.57 39.61 50.4K
16:00 39.61 39.67 39.61 39.65 494.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available