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 41.15 41.15 40.05 41.15 11.3K
09:32 41.15 41.15 41.12 41.12 37.3K
09:33 41.12 41.46 40.83 40.83 0.2K
09:34 41.15 41.15 41.15 41.15 0.1K
09:35 41.15 41.15 41.15 41.15 0.1K
09:36 41.10 41.89 41.10 41.68 11.8K
09:37 41.68 41.68 41.65 41.65 1.3K
09:38 41.65 41.85 41.65 41.65 2.4K
09:39 41.83 41.83 41.83 41.83 0.2K
09:40 41.83 41.83 41.69 41.69 0.5K
09:41 41.82 41.82 41.82 41.82 0.5K
09:42 41.82 41.82 41.64 41.65 6.3K
09:43 41.66 41.94 41.57 41.94 5.6K
09:44 42.11 42.22 42.10 42.17 14.2K
09:45 42.09 42.20 41.99 42.04 11.9K
09:46 42.27 42.30 42.27 42.30 3.0K
09:47 42.02 42.21 41.93 42.21 12.4K
09:48 42.21 42.21 42.07 42.07 2.1K
09:49 42.16 42.16 41.96 41.99 19.1K
09:50 41.99 42.07 41.99 42.07 28.3K
09:51 42.07 42.07 41.95 41.95 5.4K
09:52 41.95 42.02 41.95 42.02 3.7K
09:53 41.95 41.95 41.94 41.94 1.9K
09:54 41.99 42.04 41.99 42.04 4.0K
09:55 42.05 42.05 42.04 42.04 0.7K
09:56 42.04 42.05 42.04 42.05 2.5K
09:57 41.97 42.02 41.95 42.02 2.4K
09:58 41.77 41.78 41.77 41.78 8.8K
09:59 41.78 41.78 41.78 41.78 2.4K
10:00 41.78 41.86 41.77 41.86 4.5K
10:01 41.86 41.86 41.75 41.79 5.5K
10:02 41.79 41.87 41.79 41.87 3.3K
10:03 41.87 42.00 41.87 42.00 1.2K
10:04 42.00 42.02 41.94 42.02 1.2K
10:05 42.05 42.13 42.05 42.11 11.6K
10:06 42.13 42.29 42.13 42.27 2.5K
10:07 42.31 42.36 42.31 42.35 2.7K
10:08 42.35 42.37 42.35 42.37 3.7K
10:09 42.30 42.43 42.30 42.43 7.1K
10:10 42.40 42.62 42.39 42.62 17.6K
10:11 42.78 42.78 42.78 42.78 5.0K
10:12 42.70 42.75 42.70 42.75 14.4K
10:13 42.77 42.77 42.66 42.76 14.8K
10:14 42.76 42.76 42.76 42.76 2.0K
10:15 42.76 42.78 42.70 42.78 4.9K
10:16 42.78 42.78 42.55 42.55 10.2K
10:17 42.60 42.68 42.60 42.68 2.6K
10:18 42.68 42.69 42.68 42.69 0.7K
10:19 42.69 42.69 42.62 42.62 2.8K
10:20 42.61 42.61 42.37 42.37 8.4K
10:21 42.37 42.41 42.37 42.41 3.6K
10:22 42.41 42.43 42.32 42.43 0.7K
10:23 42.43 42.49 42.31 42.49 2.0K
10:24 42.49 42.51 42.46 42.51 1.1K
10:25 42.51 42.71 42.41 42.71 2.5K
10:26 42.71 42.71 42.62 42.64 3.3K
10:27 42.64 42.65 42.64 42.65 2.6K
10:28 42.65 42.65 42.56 42.56 0.7K
10:29 42.56 42.77 42.56 42.75 3.6K
10:30 42.75 42.78 42.69 42.78 4.9K
10:31 42.78 42.81 42.74 42.74 3.2K
10:32 42.78 42.83 42.78 42.78 5.2K
10:33 42.78 43.00 42.78 43.00 4.4K
10:34 43.00 43.00 42.96 42.96 1.2K
10:35 42.96 42.99 42.91 42.91 1.3K
10:36 42.98 42.98 42.89 42.92 2.5K
10:37 42.88 43.00 42.88 42.99 6.9K
10:38 43.03 43.05 43.02 43.02 18.9K
10:39 43.05 43.05 43.02 43.02 2.1K
10:40 43.02 43.09 43.02 43.05 10.5K
10:41 43.09 43.16 43.09 43.16 12.5K
10:42 43.14 43.14 43.10 43.11 6.4K
10:43 43.11 43.11 43.05 43.08 1.8K
10:44 43.08 43.08 42.99 42.99 3.1K
10:45 42.99 43.09 42.99 43.04 2.3K
10:46 43.04 43.05 43.04 43.05 0.6K
10:47 43.05 43.05 42.97 42.97 4.3K
10:48 42.93 42.93 42.87 42.87 9.3K
10:49 42.87 42.91 42.87 42.91 0.8K
10:50 42.91 42.94 42.91 42.94 2.5K
10:51 42.94 42.94 42.90 42.90 3.9K
10:52 42.90 42.94 42.89 42.91 2.3K
10:53 43.14 43.14 43.09 43.13 10.6K
10:54 43.13 43.13 43.05 43.05 1.3K
10:55 43.05 43.12 43.05 43.12 2.9K
10:56 43.10 43.26 43.10 43.26 6.6K
10:57 43.26 43.26 43.17 43.23 2.1K
10:58 43.13 43.13 43.12 43.12 3.4K
10:59 43.17 43.24 43.17 43.24 2.6K
11:00 43.24 43.24 43.16 43.16 1.2K
11:01 43.16 43.22 43.16 43.22 1.2K
11:02 43.22 43.22 43.16 43.16 0.9K
11:03 43.16 43.27 43.16 43.27 3.5K
11:04 43.26 43.27 43.26 43.27 1.4K
11:05 43.33 43.37 43.33 43.37 6.4K
11:06 43.37 43.38 43.31 43.32 3.7K
11:07 43.32 43.32 43.27 43.27 3.0K
11:08 43.24 43.24 43.24 43.24 1.3K
11:09 43.26 43.26 43.21 43.22 4.7K
11:10 43.22 43.27 43.22 43.27 5.8K
11:11 43.27 43.27 43.23 43.23 2.2K
11:12 43.23 43.23 43.23 43.23 3.0K
11:13 43.23 43.23 43.18 43.18 4.4K
11:14 43.18 43.24 43.18 43.24 2.9K
11:15 43.29 43.29 43.25 43.28 3.7K
11:16 43.30 43.33 43.30 43.33 4.7K
11:17 43.33 43.37 43.26 43.37 17.2K
11:18 43.33 43.36 43.30 43.30 1.3K
11:19 43.38 43.47 43.38 43.47 10.8K
11:20 43.40 43.40 43.40 43.40 14.2K
11:21 43.40 43.40 43.22 43.23 18.9K
11:22 43.23 43.23 43.21 43.21 8.2K
11:23 43.10 43.23 43.04 43.18 35.4K
11:24 43.16 43.16 43.13 43.13 3.8K
11:25 43.13 43.13 43.10 43.10 49.8K
11:26 43.11 43.11 43.05 43.05 2.4K
11:27 43.05 43.05 42.99 43.05 1.7K
11:28 43.05 43.05 43.05 43.05 1.2K
11:29 43.14 43.15 43.14 43.15 3.4K
11:30 43.29 43.29 43.15 43.24 3.9K
11:31 43.35 43.42 43.35 43.38 3.9K
11:32 43.38 43.41 43.35 43.41 0.8K
11:33 43.35 43.35 43.35 43.35 0.8K
11:34 43.35 43.35 43.27 43.27 2.6K
11:35 43.27 43.44 43.27 43.44 4.3K
11:36 43.46 43.46 43.39 43.39 4.6K
11:37 43.39 43.42 43.39 43.42 0.6K
11:38 43.43 43.43 43.40 43.40 1.9K
11:39 43.40 43.45 43.39 43.39 0.8K
11:40 43.39 43.46 43.39 43.42 0.9K
11:41 43.42 43.46 43.41 43.46 2.5K
11:42 43.43 43.43 43.42 43.42 1.4K
11:43 43.48 43.48 43.43 43.43 1.3K
11:44 43.43 43.49 43.43 43.49 2.0K
11:45 43.49 43.57 43.47 43.57 4.7K
11:46 43.57 43.59 43.57 43.59 1.3K
11:47 43.59 43.61 43.59 43.61 2.4K
11:48 43.65 43.65 43.63 43.63 3.2K
11:49 43.63 43.73 43.63 43.70 3.9K
11:50 43.70 43.70 43.70 43.70 0.1K
11:51 43.62 43.64 43.62 43.64 8.5K
11:52 43.64 43.67 43.64 43.65 3.8K
11:53 43.65 43.70 43.65 43.66 3.6K
11:54 43.70 43.70 43.65 43.66 2.8K
11:55 43.64 43.70 43.64 43.65 2.7K
11:56 43.65 43.70 43.65 43.70 5.1K
11:57 43.70 43.74 43.70 43.74 0.2K
11:58 43.68 43.70 43.64 43.64 0.9K
11:59 43.69 43.69 43.69 43.69 0.9K
12:00 43.69 43.77 43.64 43.77 5.4K
12:01 43.76 43.76 43.76 43.76 0.5K
12:02 43.76 43.76 43.72 43.75 1.2K
12:03 43.75 43.75 43.72 43.72 1.1K
12:04 43.72 43.75 43.66 43.66 7.7K
12:05 43.70 43.70 43.70 43.70 3.4K
12:06 43.70 43.70 43.61 43.61 17.0K
12:07 43.61 43.61 43.61 43.61 0.8K
12:08 43.61 43.64 43.59 43.64 0.9K
12:09 43.65 43.65 43.63 43.63 4.0K
12:10 43.63 43.72 43.63 43.67 2.6K
12:11 43.67 43.67 43.67 43.67 1.3K
12:12 43.62 43.63 43.62 43.63 2.2K
12:13 43.66 43.66 43.65 43.65 1.0K
12:14 43.65 43.65 43.53 43.53 4.1K
12:15 43.53 43.53 43.45 43.53 1.2K
12:16 43.53 43.53 43.52 43.52 0.7K
12:17 43.52 43.53 43.50 43.50 2.3K
12:18 43.50 43.59 43.50 43.59 3.5K
12:19 43.59 43.59 43.55 43.55 1.2K
12:20 43.55 43.59 43.55 43.59 2.2K
12:21 43.59 43.59 43.59 43.59 0.5K
12:22 43.61 43.61 43.58 43.59 3.0K
12:23 43.62 43.62 43.54 43.58 1.7K
12:24 43.60 43.60 43.57 43.57 2.1K
12:25 43.57 43.80 43.57 43.79 16.8K
12:26 43.79 43.79 43.79 43.79 0.3K
12:27 43.79 43.79 43.78 43.79 3.7K
12:28 43.71 43.79 43.71 43.79 5.4K
12:29 43.79 43.79 43.78 43.78 9.9K
12:30 43.78 43.80 43.78 43.79 4.7K
12:31 43.79 43.79 43.79 43.79 0.4K
12:32 43.76 43.76 43.71 43.71 3.8K
12:33 43.71 43.78 43.71 43.71 4.3K
12:34 43.71 43.71 43.71 43.71 0.1K
12:35 43.71 43.82 43.71 43.82 4.9K
12:36 43.82 43.83 43.82 43.83 2.4K
12:37 43.79 43.82 43.79 43.82 0.9K
12:38 43.83 43.85 43.83 43.85 3.0K
12:39 43.85 43.90 43.85 43.90 2.3K
12:40 43.93 43.95 43.91 43.95 1.9K
12:41 43.95 43.95 43.90 43.90 1.5K
12:42 43.88 43.95 43.88 43.92 6.5K
12:43 43.92 43.93 43.88 43.93 0.3K
12:44 43.93 43.96 43.91 43.91 0.9K
12:45 43.97 43.98 43.96 43.96 12.6K
12:46 43.96 43.96 43.89 43.89 8.5K
12:47 43.85 43.88 43.83 43.83 37.6K
12:48 43.80 43.82 43.80 43.82 4.2K
12:49 43.86 43.96 43.86 43.96 4.0K
12:50 43.95 43.98 43.95 43.98 3.1K
12:51 43.98 43.98 43.98 43.98 2.0K
12:52 43.95 43.98 43.95 43.98 3.0K
12:53 43.98 43.98 43.93 43.93 1.2K
12:54 43.96 43.97 43.96 43.97 1.7K
12:55 43.97 43.98 43.96 43.98 3.4K
12:56 43.98 44.04 43.98 44.04 14.8K
12:57 44.09 44.15 44.09 44.15 6.6K
12:58 44.12 44.13 44.09 44.13 3.6K
12:59 44.13 44.17 44.13 44.17 1.6K
13:00 44.17 44.17 44.08 44.14 1.2K
13:01 44.14 44.15 44.13 44.13 6.3K
13:02 44.13 44.13 44.09 44.13 1.3K
13:03 44.05 44.05 43.96 44.00 17.2K
13:04 43.99 44.03 43.99 43.99 40.8K
13:05 44.00 44.02 44.00 44.00 0.7K
13:06 44.00 44.00 43.98 43.98 1.5K
13:07 44.15 44.20 44.15 44.20 12.4K
13:08 44.20 44.21 44.17 44.17 1.6K
13:09 44.15 44.21 44.15 44.21 15.5K
13:10 44.21 44.21 44.20 44.20 1.9K
13:11 44.16 44.16 44.10 44.10 14.4K
13:12 44.10 44.10 43.99 44.05 2.7K
13:13 44.05 44.06 44.01 44.01 11.3K
13:14 44.01 44.01 43.92 43.92 3.8K
13:15 43.92 43.95 43.82 43.90 3.6K
13:16 43.95 43.95 43.90 43.94 2.7K
13:17 43.99 43.99 43.98 43.98 4.4K
13:18 43.98 43.98 43.98 43.98 1.1K
13:19 43.98 44.04 43.98 44.04 4.0K
13:20 44.05 44.08 44.05 44.08 1.7K
13:21 44.08 44.08 44.00 44.00 0.3K
13:22 44.00 44.00 44.00 44.00 0.2K
13:23 44.04 44.04 44.04 44.04 1.0K
13:24 44.04 44.08 44.04 44.08 1.9K
13:25 44.13 44.15 44.10 44.15 3.2K
13:26 44.11 44.11 44.06 44.06 1.1K
13:27 44.08 44.10 44.08 44.10 0.6K
13:28 44.10 44.10 44.10 44.10 0.9K
13:29 44.10 44.17 44.10 44.17 5.1K
13:30 44.17 44.21 44.17 44.18 5.3K
13:31 44.18 44.20 44.18 44.20 1.4K
13:32 44.10 44.14 44.10 44.14 7.1K
13:33 44.14 44.16 44.13 44.16 1.1K
13:34 44.16 44.17 44.16 44.17 0.4K
13:35 44.17 44.22 44.16 44.22 3.5K
13:36 44.21 44.26 44.20 44.26 3.2K
13:37 44.24 44.26 44.23 44.23 1.6K
13:38 44.25 44.25 44.25 44.25 0.3K
13:39 44.25 44.27 44.21 44.27 1.9K
13:40 44.19 44.19 44.19 44.19 5.0K
13:41 44.21 44.21 44.18 44.21 1.6K
13:42 44.20 44.23 44.16 44.23 5.8K
13:43 44.19 44.23 44.19 44.23 1.7K
13:44 44.24 44.24 44.24 44.24 0.5K
13:45 44.24 44.25 44.24 44.25 0.5K
13:46 44.21 44.21 44.21 44.21 8.7K
13:47 44.18 44.23 44.18 44.22 4.5K
13:48 44.22 44.22 44.16 44.16 7.0K
13:49 44.16 44.20 44.16 44.20 4.0K
13:50 44.16 44.20 44.16 44.20 1.8K
13:51 44.16 44.21 44.16 44.19 3.1K
13:52 44.19 44.19 44.16 44.16 1.2K
13:53 44.16 44.18 44.16 44.18 1.7K
13:54 44.16 44.18 44.13 44.13 2.9K
13:55 44.13 44.28 44.13 44.28 5.7K
13:56 44.29 44.29 44.29 44.29 1.1K
13:57 44.28 44.33 44.28 44.29 2.1K
13:58 44.29 44.32 44.29 44.31 3.4K
13:59 44.31 44.31 44.18 44.26 25.2K
14:00 44.22 44.26 44.22 44.22 2.0K
14:01 44.22 44.26 44.22 44.26 4.1K
14:02 44.26 44.28 44.26 44.28 2.8K
14:03 44.28 44.31 44.28 44.31 1.0K
14:04 44.31 44.35 44.31 44.35 0.9K
14:05 44.35 44.35 44.33 44.33 0.7K
14:06 44.28 44.31 44.28 44.31 1.0K
14:07 44.27 44.27 44.27 44.27 1.6K
14:08 44.21 44.24 44.21 44.21 5.4K
14:09 44.22 44.22 44.22 44.22 2.7K
14:10 44.24 44.24 44.23 44.23 1.3K
14:11 44.22 44.24 44.21 44.21 1.9K
14:12 44.21 44.24 44.20 44.24 1.0K
14:13 44.23 44.25 44.23 44.25 5.6K
14:14 44.29 44.34 44.29 44.32 6.7K
14:15 44.31 44.38 44.31 44.38 6.2K
14:16 44.36 44.40 44.36 44.37 4.3K
14:17 44.37 44.37 44.36 44.37 1.4K
14:18 44.38 44.38 44.31 44.37 1.8K
14:19 44.37 44.37 44.33 44.33 0.5K
14:20 44.33 44.39 44.33 44.39 0.4K
14:21 44.39 44.39 44.39 44.39 0.5K
14:22 44.39 44.39 44.39 44.39 0.7K
14:23 44.39 44.39 44.30 44.30 1.1K
14:24 44.33 44.35 44.31 44.35 2.9K
14:25 44.35 44.35 44.31 44.31 1.5K
14:26 44.33 44.34 44.30 44.34 4.4K
14:27 44.31 44.34 44.31 44.34 1.9K
14:28 44.34 44.34 44.29 44.32 6.0K
14:29 44.32 44.34 44.29 44.34 7.6K
14:30 44.31 44.32 44.28 44.32 8.0K
14:31 44.32 44.35 44.32 44.35 3.3K
14:32 44.33 44.33 44.31 44.31 1.9K
14:33 44.31 44.31 44.30 44.30 0.8K
14:34 44.31 44.34 44.30 44.34 4.3K
14:35 44.34 44.35 44.34 44.35 1.2K
14:36 44.34 44.34 44.22 44.22 12.4K
14:37 44.22 44.25 44.22 44.25 3.2K
14:38 44.25 44.25 44.23 44.23 1.2K
14:39 44.23 44.23 44.23 44.23 0.9K
14:40 44.23 44.23 44.20 44.20 7.9K
14:41 44.21 44.21 44.20 44.21 1.9K
14:42 44.23 44.28 44.23 44.28 3.0K
14:43 44.28 44.28 44.28 44.28 0.1K
14:44 44.28 44.33 44.28 44.33 5.8K
14:45 44.33 44.35 44.30 44.30 1.2K
14:46 44.33 44.33 44.30 44.32 1.7K
14:47 44.35 44.35 44.34 44.34 11.7K
14:48 44.34 44.34 44.34 44.34 7.7K
14:49 44.36 44.36 44.31 44.31 3.8K
14:50 44.31 44.31 44.25 44.26 2.0K
14:51 44.26 44.26 44.25 44.25 1.5K
14:52 44.25 44.27 44.25 44.27 7.7K
14:53 44.27 44.29 44.23 44.23 13.4K
14:54 44.21 44.21 44.20 44.20 3.5K
14:55 44.20 44.24 44.20 44.24 6.7K
14:56 44.26 44.26 44.24 44.24 0.9K
14:57 44.24 44.24 44.20 44.21 16.3K
14:58 44.21 44.25 44.21 44.25 4.5K
14:59 44.25 44.25 44.23 44.23 1.3K
15:00 44.25 44.25 44.21 44.24 2.6K
15:01 44.24 44.24 44.21 44.21 2.5K
15:02 44.20 44.21 44.20 44.21 8.2K
15:03 44.20 44.24 44.20 44.24 33.0K
15:04 44.24 44.26 44.24 44.26 3.8K
15:05 44.28 44.28 44.26 44.27 1.8K
15:06 44.27 44.29 44.27 44.29 1.6K
15:07 44.29 44.29 44.25 44.25 5.2K
15:08 44.25 44.29 44.25 44.27 4.4K
15:09 44.29 44.29 44.29 44.29 1.8K
15:10 44.29 44.29 44.26 44.26 3.9K
15:11 44.26 44.26 44.26 44.26 0.5K
15:12 44.24 44.24 44.24 44.24 1.9K
15:13 44.24 44.24 44.24 44.24 3.0K
15:14 44.26 44.26 44.26 44.26 4.4K
15:15 44.27 44.27 44.27 44.27 2.4K
15:16 44.29 44.29 44.27 44.28 4.1K
15:17 44.27 44.28 44.27 44.27 1.4K
15:18 44.28 44.28 44.28 44.28 0.6K
15:19 44.26 44.26 44.25 44.25 3.1K
15:20 44.25 44.26 44.25 44.26 9.5K
15:21 44.26 44.28 44.26 44.27 7.6K
15:22 44.27 44.27 44.27 44.27 1.0K
15:23 44.34 44.43 44.34 44.42 16.9K
15:24 44.42 44.48 44.42 44.45 8.8K
15:25 44.45 44.45 44.44 44.44 3.0K
15:26 44.44 44.46 44.40 44.40 4.3K
15:27 44.42 44.44 44.40 44.43 6.3K
15:28 44.43 44.43 44.43 44.43 1.2K
15:29 44.43 44.45 44.41 44.41 5.6K
15:30 44.40 44.42 44.39 44.39 4.1K
15:31 44.39 44.43 44.39 44.43 3.7K
15:32 44.40 44.40 44.40 44.40 8.9K
15:33 44.40 44.40 44.39 44.39 1.0K
15:34 44.37 44.37 44.37 44.37 2.3K
15:35 44.37 44.37 44.35 44.35 3.7K
15:36 44.35 44.35 44.28 44.28 3.1K
15:37 44.28 44.30 44.28 44.30 3.0K
15:38 44.28 44.28 44.26 44.28 8.5K
15:39 44.29 44.34 44.24 44.24 14.4K
15:40 44.22 44.22 44.17 44.19 13.8K
15:41 44.20 44.23 44.18 44.21 4.4K
15:42 44.21 44.21 44.18 44.18 4.6K
15:43 44.18 44.18 44.14 44.14 6.8K
15:44 44.16 44.16 44.11 44.11 7.2K
15:45 44.09 44.12 44.09 44.12 10.4K
15:46 44.14 44.15 44.08 44.08 12.7K
15:47 44.08 44.08 44.07 44.08 6.8K
15:48 44.09 44.22 44.09 44.22 8.2K
15:49 44.20 44.20 44.19 44.20 7.3K
15:50 44.18 44.22 44.18 44.22 3.2K
15:51 44.23 44.27 44.19 44.19 23.1K
15:52 44.19 44.19 44.17 44.19 4.4K
15:53 44.17 44.19 44.17 44.19 14.8K
15:54 44.19 44.20 44.17 44.17 20.3K
15:55 44.19 44.24 44.17 44.24 17.8K
15:56 44.29 44.31 44.28 44.29 26.3K
15:57 44.32 44.32 44.30 44.32 29.2K
15:58 44.31 44.33 44.31 44.31 21.7K
15:59 44.32 44.34 44.32 44.34 24.8K
16:00 44.34 44.34 44.31 44.32 447.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available