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 44.47 44.55 43.77 44.53 10.6K
09:32 44.53 44.53 44.50 44.50 0.3K
09:33 44.29 44.40 44.29 44.40 6.1K
09:34 44.32 44.38 44.32 44.34 25.4K
09:35 44.34 44.34 44.07 44.13 20.1K
09:36 44.13 44.13 44.03 44.03 0.3K
09:37 44.03 44.09 44.03 44.09 0.4K
09:38 44.13 44.17 44.05 44.14 6.5K
09:39 44.09 44.11 43.91 44.11 4.0K
09:40 44.11 44.24 44.11 44.24 4.8K
09:41 44.33 44.64 44.33 44.64 19.1K
09:42 44.64 44.88 44.64 44.88 16.0K
09:43 44.94 44.94 44.78 44.87 14.1K
09:44 44.87 44.87 44.85 44.85 2.9K
09:45 44.85 45.03 44.85 45.00 3.3K
09:46 45.00 45.00 44.99 44.99 7.1K
09:47 45.10 45.10 44.95 44.95 3.8K
09:48 44.95 45.20 44.95 45.20 7.3K
09:49 45.20 45.29 45.18 45.18 4.5K
09:50 45.18 45.25 45.14 45.25 3.5K
09:51 45.25 45.34 45.17 45.34 7.7K
09:52 45.31 45.33 45.31 45.33 1.8K
09:53 45.33 45.44 45.33 45.43 4.0K
09:54 45.43 45.43 45.35 45.35 1.9K
09:55 45.35 45.54 45.33 45.54 16.5K
09:56 45.54 45.54 45.50 45.53 2.2K
09:57 45.56 45.65 45.56 45.65 3.1K
09:58 45.76 45.99 45.76 45.99 17.8K
09:59 46.01 46.01 45.91 45.91 9.1K
10:00 45.91 45.99 45.91 45.99 0.4K
10:01 45.99 45.99 45.83 45.83 3.5K
10:02 45.92 46.16 45.92 46.16 11.5K
10:03 46.17 46.18 46.17 46.18 3.1K
10:04 46.18 46.20 46.18 46.18 3.0K
10:05 46.17 46.17 46.07 46.07 4.0K
10:06 46.06 46.06 46.06 46.06 1.8K
10:07 46.02 46.08 46.02 46.02 4.1K
10:08 46.02 46.15 46.02 46.15 19.4K
10:09 46.15 46.20 46.11 46.20 21.1K
10:10 46.20 46.20 46.13 46.13 0.4K
10:11 46.15 46.21 46.14 46.21 8.9K
10:12 46.29 46.34 46.29 46.33 12.6K
10:13 46.37 46.49 46.37 46.49 4.7K
10:14 46.49 46.70 46.49 46.70 2.9K
10:15 46.69 46.69 46.65 46.65 2.9K
10:16 46.65 46.69 46.65 46.69 1.4K
10:17 46.63 46.71 46.57 46.57 11.3K
10:18 46.61 46.69 46.61 46.69 19.5K
10:19 46.69 46.69 46.50 46.55 10.0K
10:20 46.55 46.55 46.44 46.44 2.6K
10:21 46.43 46.43 46.38 46.38 2.5K
10:22 46.38 46.53 46.38 46.53 2.9K
10:23 46.59 46.59 46.57 46.57 4.9K
10:24 46.57 46.63 46.57 46.60 2.8K
10:25 46.58 46.58 46.50 46.50 4.2K
10:26 46.50 46.54 46.50 46.54 1.5K
10:27 46.54 46.54 46.50 46.50 1.1K
10:28 46.50 46.50 46.50 46.50 0.6K
10:29 46.51 46.51 46.51 46.51 2.2K
10:30 46.41 46.43 46.30 46.43 2.7K
10:31 46.32 46.34 46.31 46.34 6.5K
10:32 46.35 46.44 46.31 46.31 6.2K
10:33 46.34 46.64 46.34 46.62 10.7K
10:34 46.63 46.70 46.63 46.70 1.5K
10:35 46.60 46.60 46.57 46.57 3.4K
10:36 46.59 46.65 46.59 46.63 5.6K
10:37 46.68 46.68 46.59 46.59 3.4K
10:38 46.59 46.67 46.59 46.61 3.9K
10:39 46.61 46.61 46.58 46.58 1.6K
10:40 46.57 46.57 46.53 46.56 2.9K
10:41 46.55 46.61 46.55 46.61 1.2K
10:42 46.60 46.60 46.55 46.59 3.6K
10:43 46.57 46.69 46.57 46.69 4.3K
10:44 46.69 46.71 46.69 46.71 3.0K
10:45 46.71 46.71 46.66 46.66 2.0K
10:46 46.66 46.66 46.64 46.64 0.8K
10:47 46.64 46.64 46.64 46.64 0.7K
10:48 46.64 46.72 46.61 46.68 8.8K
10:49 46.71 46.71 46.66 46.68 1.4K
10:50 46.61 46.68 46.61 46.62 4.2K
10:51 46.62 46.69 46.62 46.69 1.5K
10:52 46.58 46.69 46.58 46.69 2.0K
10:53 46.82 46.86 46.82 46.86 8.6K
10:54 46.85 46.85 46.80 46.80 15.3K
10:55 46.87 46.87 46.80 46.83 3.1K
10:56 46.81 46.81 46.77 46.77 4.3K
10:57 46.77 46.88 46.77 46.87 8.4K
10:58 46.87 46.95 46.85 46.95 4.5K
10:59 46.96 47.00 46.96 47.00 2.3K
11:00 47.00 47.00 46.99 46.99 2.2K
11:01 46.97 47.06 46.97 47.02 4.0K
11:02 47.02 47.07 46.95 46.99 5.2K
11:03 46.99 46.99 46.93 46.93 3.1K
11:04 46.93 46.93 46.92 46.92 2.3K
11:05 46.92 46.92 46.74 46.78 9.6K
11:06 46.76 46.76 46.76 46.76 1.1K
11:07 46.71 46.73 46.71 46.73 1.9K
11:08 46.76 46.76 46.76 46.76 1.8K
11:09 46.71 46.71 46.70 46.70 3.6K
11:10 46.62 46.62 46.46 46.53 3.3K
11:11 46.63 46.69 46.63 46.69 5.0K
11:12 46.69 46.69 46.62 46.62 2.2K
11:13 46.62 46.64 46.62 46.64 0.6K
11:14 46.64 46.64 46.57 46.57 1.4K
11:15 46.57 46.57 46.53 46.53 0.6K
11:16 46.53 46.55 46.45 46.45 1.3K
11:17 46.45 46.49 46.45 46.49 1.9K
11:18 46.47 46.57 46.47 46.55 2.2K
11:19 46.55 46.58 46.54 46.58 6.0K
11:20 46.56 46.56 46.49 46.49 6.4K
11:21 46.49 46.49 46.37 46.37 0.6K
11:22 46.47 46.47 46.25 46.25 4.3K
11:23 46.28 46.28 46.28 46.28 0.4K
11:24 46.31 46.42 46.31 46.39 9.7K
11:25 46.39 46.39 46.34 46.37 1.0K
11:26 46.37 46.43 46.37 46.43 1.4K
11:27 46.44 46.44 46.44 46.44 0.9K
11:28 46.44 46.44 46.40 46.40 2.1K
11:29 46.44 46.52 46.44 46.52 29.3K
11:30 46.51 46.53 46.51 46.53 4.9K
11:31 46.46 46.48 46.46 46.48 5.4K
11:32 46.45 46.45 46.37 46.37 1.7K
11:33 46.37 46.37 46.37 46.37 1.1K
11:34 46.28 46.39 46.28 46.39 30.9K
11:35 46.39 46.43 46.39 46.43 2.5K
11:36 46.45 46.45 46.37 46.37 3.5K
11:37 46.34 46.34 46.32 46.32 1.0K
11:38 46.27 46.27 46.09 46.09 10.9K
11:39 46.09 46.09 45.97 45.97 2.5K
11:40 45.88 45.88 45.86 45.86 1.3K
11:41 45.86 45.86 45.80 45.86 2.6K
11:42 45.86 45.86 45.86 45.86 1.4K
11:43 45.85 45.85 45.81 45.81 0.9K
11:44 45.81 45.85 45.81 45.84 19.6K
11:45 45.84 45.90 45.82 45.86 9.9K
11:46 45.86 45.94 45.86 45.93 2.7K
11:47 45.94 45.94 45.94 45.94 1.3K
11:48 45.89 45.93 45.89 45.93 1.0K
11:49 45.93 46.03 45.93 46.00 6.6K
11:50 46.00 46.06 46.00 46.06 54.9K
11:51 46.07 46.07 46.04 46.05 2.5K
11:52 45.98 46.16 45.98 46.15 7.6K
11:53 46.12 46.12 46.08 46.08 4.2K
11:54 46.08 46.18 46.08 46.18 2.3K
11:55 46.16 46.16 46.16 46.16 0.4K
11:56 46.16 46.17 46.15 46.17 5.7K
11:57 46.17 46.17 46.17 46.17 0.2K
11:58 46.14 46.14 46.00 46.00 15.0K
11:59 45.92 45.96 45.86 45.86 1.1K
12:00 45.86 45.99 45.86 45.98 5.1K
12:01 45.98 45.99 45.98 45.99 1.0K
12:02 45.95 45.98 45.95 45.96 2.3K
12:03 45.96 45.98 45.96 45.98 0.5K
12:04 45.98 46.01 45.98 46.01 3.0K
12:05 46.01 46.01 46.01 46.01 1.1K
12:06 46.04 46.04 45.99 45.99 0.7K
12:07 46.01 46.05 46.01 46.05 3.0K
12:08 45.98 46.01 45.98 46.01 0.8K
12:09 46.01 46.01 46.01 46.01 0.2K
12:10 46.01 46.02 45.96 46.02 1.0K
12:11 46.02 46.02 45.96 45.96 0.9K
12:12 45.96 45.98 45.96 45.98 1.0K
12:13 45.95 45.95 45.92 45.95 2.2K
12:14 45.94 45.94 45.92 45.92 7.8K
12:15 45.92 45.94 45.92 45.94 2.8K
12:16 45.94 45.94 45.92 45.92 2.3K
12:17 45.91 45.95 45.91 45.95 4.5K
12:18 45.95 45.98 45.95 45.98 1.5K
12:19 45.98 45.98 45.98 45.98 0.5K
12:20 45.98 45.98 45.91 45.95 1.4K
12:21 45.95 45.95 45.95 45.95 0.8K
12:22 45.94 46.03 45.94 46.03 4.5K
12:23 45.98 45.98 45.98 45.98 1.1K
12:24 45.98 46.09 45.98 46.09 2.1K
12:25 46.09 46.13 46.09 46.13 0.9K
12:26 46.13 46.13 46.02 46.08 1.3K
12:27 46.08 46.08 46.01 46.08 1.6K
12:28 46.08 46.08 46.08 46.08 2.8K
12:29 46.08 46.13 46.08 46.11 4.2K
12:30 46.11 46.12 46.07 46.07 2.4K
12:31 46.06 46.09 46.05 46.05 1.4K
12:32 46.11 46.11 46.11 46.11 3.1K
12:33 46.11 46.11 46.05 46.05 1.6K
12:34 46.05 46.05 46.05 46.05 0.2K
12:35 46.05 46.05 46.05 46.05 0.3K
12:36 46.05 46.05 46.03 46.03 0.6K
12:37 46.03 46.03 45.99 45.99 0.7K
12:38 45.99 45.99 45.96 45.96 3.1K
12:39 45.96 45.97 45.96 45.97 0.7K
12:40 45.92 45.92 45.92 45.92 0.8K
12:41 45.92 45.92 45.92 45.92 0.4K
12:42 45.94 45.94 45.92 45.92 0.7K
12:43 45.92 45.92 45.92 45.92 0.8K
12:44 45.92 45.92 45.84 45.84 2.0K
12:45 45.84 45.88 45.84 45.88 4.2K
12:46 45.88 45.95 45.87 45.95 13.8K
12:47 45.94 45.94 45.90 45.94 1.3K
12:48 45.94 46.09 45.94 46.09 7.5K
12:49 46.11 46.11 46.11 46.11 1.1K
12:50 46.12 46.12 46.12 46.12 1.7K
12:51 46.12 46.19 46.12 46.16 3.2K
12:52 46.16 46.18 46.16 46.18 0.4K
12:53 46.18 46.18 46.16 46.18 0.7K
12:54 46.18 46.19 46.18 46.19 0.6K
12:55 46.19 46.19 46.14 46.14 1.6K
12:56 46.14 46.14 46.12 46.12 3.3K
12:57 46.12 46.14 46.11 46.11 3.2K
12:58 46.11 46.11 46.05 46.09 1.1K
12:59 46.09 46.23 46.09 46.23 6.3K
13:00 46.23 46.23 46.17 46.21 1.4K
13:01 46.21 46.21 46.19 46.19 0.2K
13:02 46.20 46.20 46.20 46.20 1.4K
13:03 46.20 46.20 46.15 46.15 1.4K
13:04 46.15 46.15 46.15 46.15 0.7K
13:05 46.15 46.16 46.12 46.16 0.7K
13:06 46.17 46.17 46.17 46.17 1.7K
13:07 46.17 46.24 46.17 46.24 3.0K
13:08 46.24 46.24 46.24 46.24 0.4K
13:09 46.24 46.26 46.23 46.26 1.9K
13:10 46.22 46.25 46.22 46.25 2.1K
13:11 46.25 46.29 46.25 46.29 2.5K
13:12 46.28 46.29 46.28 46.28 2.6K
13:13 46.28 46.31 46.28 46.31 1.2K
13:14 46.31 46.31 46.31 46.31 0.7K
13:15 46.31 46.33 46.29 46.33 1.0K
13:16 46.33 46.33 46.28 46.30 0.8K
13:17 46.30 46.30 46.19 46.19 3.0K
13:18 46.23 46.23 46.23 46.23 1.1K
13:19 46.26 46.26 46.26 46.26 1.4K
13:20 46.26 46.29 46.26 46.29 3.3K
13:21 46.29 46.29 46.28 46.28 0.7K
13:22 46.28 46.28 46.24 46.24 5.4K
13:23 46.26 46.26 46.26 46.26 0.7K
13:24 46.26 46.26 46.22 46.22 1.6K
13:25 46.22 46.24 46.18 46.24 5.4K
13:26 46.24 46.24 46.23 46.23 0.5K
13:27 46.24 46.28 46.24 46.28 4.2K
13:28 46.32 46.32 46.30 46.32 3.1K
13:29 46.32 46.32 46.32 46.32 1.4K
13:30 46.32 46.33 46.32 46.33 1.3K
13:31 46.33 46.35 46.33 46.35 1.6K
13:32 46.33 46.33 46.33 46.33 1.1K
13:33 46.33 46.37 46.33 46.36 1.3K
13:34 46.35 46.36 46.35 46.36 0.9K
13:35 46.37 46.37 46.36 46.36 2.4K
13:36 46.36 46.43 46.35 46.43 6.7K
13:37 46.43 46.44 46.43 46.44 1.1K
13:38 46.44 46.45 46.43 46.43 2.4K
13:39 46.44 46.44 46.44 46.44 0.6K
13:40 46.44 46.44 46.44 46.44 1.3K
13:41 46.44 46.44 46.42 46.42 1.0K
13:42 46.42 46.42 46.42 46.42 1.0K
13:43 46.42 46.42 46.39 46.39 0.9K
13:44 46.39 46.39 46.36 46.36 0.8K
13:45 46.43 46.44 46.41 46.44 12.4K
13:46 46.44 46.44 46.43 46.43 0.8K
13:47 46.43 46.43 46.43 46.43 0.6K
13:48 46.43 46.43 46.42 46.42 1.6K
13:49 46.32 46.32 46.28 46.32 4.0K
13:50 46.32 46.36 46.32 46.35 8.3K
13:51 46.32 46.33 46.29 46.33 1.7K
13:52 46.33 46.33 46.33 46.33 0.2K
13:53 46.33 46.33 46.33 46.33 0.1K
13:54 46.33 46.33 46.30 46.30 0.8K
13:55 46.26 46.28 46.26 46.28 0.7K
13:56 46.28 46.30 46.28 46.30 1.1K
13:57 46.30 46.30 46.19 46.20 1.9K
13:58 46.20 46.24 46.20 46.24 5.1K
13:59 46.24 46.26 46.24 46.26 2.5K
14:00 46.26 46.26 46.26 46.26 0.1K
14:01 46.26 46.27 46.26 46.27 0.6K
14:02 46.27 46.27 46.19 46.19 6.2K
14:03 46.18 46.18 46.16 46.18 2.2K
14:04 46.14 46.15 46.11 46.15 1.0K
14:05 46.15 46.15 46.13 46.15 1.0K
14:06 46.15 46.15 46.12 46.12 1.1K
14:07 46.12 46.16 46.12 46.16 0.7K
14:08 46.16 46.16 46.13 46.15 4.5K
14:09 46.15 46.15 46.07 46.07 2.1K
14:10 46.07 46.07 46.00 46.00 0.3K
14:11 46.00 46.00 45.93 45.93 0.9K
14:12 45.93 45.96 45.93 45.96 2.8K
14:13 46.00 46.00 45.99 45.99 5.4K
14:14 45.99 46.00 45.99 46.00 1.2K
14:15 46.00 46.00 45.95 45.95 0.5K
14:16 45.95 45.95 45.90 45.90 1.4K
14:17 45.90 45.90 45.86 45.86 1.5K
14:18 45.86 45.90 45.86 45.90 0.4K
14:19 45.90 45.90 45.85 45.85 9.0K
14:20 45.83 45.83 45.82 45.82 0.5K
14:21 45.82 45.85 45.82 45.84 3.1K
14:22 45.85 45.85 45.84 45.84 1.7K
14:23 45.84 45.84 45.84 45.84 1.0K
14:24 45.84 45.84 45.83 45.83 1.2K
14:25 45.83 45.83 45.76 45.76 2.0K
14:26 45.77 45.77 45.72 45.72 1.7K
14:27 45.74 45.76 45.74 45.76 3.8K
14:28 45.78 45.81 45.78 45.81 5.2K
14:29 45.81 45.82 45.74 45.74 5.4K
14:30 45.75 45.77 45.75 45.76 2.1K
14:31 45.76 45.76 45.76 45.76 1.4K
14:32 45.76 45.79 45.73 45.79 3.5K
14:33 45.78 45.88 45.78 45.88 10.8K
14:34 45.86 45.86 45.82 45.82 3.9K
14:35 45.81 45.81 45.75 45.75 11.4K
14:36 45.75 45.75 45.75 45.75 1.3K
14:37 45.75 45.75 45.71 45.72 2.3K
14:38 45.74 45.77 45.74 45.76 3.9K
14:39 45.77 45.77 45.77 45.77 3.3K
14:40 45.77 45.77 45.77 45.77 2.1K
14:41 45.77 45.77 45.74 45.75 1.6K
14:42 45.75 45.84 45.75 45.82 7.5K
14:43 45.84 45.84 45.84 45.84 0.9K
14:44 45.84 45.84 45.81 45.84 2.3K
14:45 45.84 45.84 45.84 45.84 0.7K
14:46 45.84 45.84 45.82 45.84 1.9K
14:47 45.84 45.84 45.82 45.82 11.3K
14:48 45.82 45.82 45.76 45.76 3.8K
14:49 45.76 45.76 45.75 45.75 4.2K
14:50 45.75 45.75 45.73 45.73 2.4K
14:51 45.73 45.75 45.73 45.75 3.3K
14:52 45.75 45.76 45.75 45.76 3.6K
14:53 45.75 45.75 45.73 45.73 7.3K
14:54 45.73 45.76 45.72 45.72 1.9K
14:55 45.73 45.76 45.73 45.76 4.2K
14:56 45.76 45.76 45.76 45.76 1.2K
14:57 45.76 45.77 45.76 45.77 3.2K
14:58 45.77 45.82 45.77 45.82 4.2K
14:59 45.82 45.82 45.82 45.82 2.6K
15:00 45.79 45.83 45.79 45.83 3.4K
15:01 45.79 45.79 45.75 45.75 5.9K
15:02 45.75 45.75 45.73 45.75 4.6K
15:03 45.72 45.74 45.72 45.74 0.7K
15:04 45.74 45.74 45.72 45.72 8.4K
15:05 45.69 45.70 45.68 45.68 15.6K
15:06 45.68 45.69 45.65 45.65 1.3K
15:07 45.65 45.69 45.65 45.69 7.0K
15:08 45.69 45.69 45.67 45.67 0.6K
15:09 45.67 45.69 45.67 45.69 2.2K
15:10 45.69 45.69 45.65 45.66 10.6K
15:11 45.67 45.67 45.62 45.62 6.2K
15:12 45.62 45.64 45.61 45.64 5.3K
15:13 45.64 45.64 45.63 45.64 4.1K
15:14 45.64 45.64 45.64 45.64 7.7K
15:15 45.60 45.60 45.57 45.57 3.3K
15:16 45.60 45.60 45.59 45.59 2.4K
15:17 45.59 45.60 45.57 45.57 4.0K
15:18 45.59 45.65 45.59 45.65 6.6K
15:19 45.62 45.63 45.62 45.63 7.8K
15:20 45.63 45.68 45.63 45.68 27.7K
15:21 45.69 45.70 45.69 45.70 2.5K
15:22 45.71 45.73 45.71 45.73 3.3K
15:23 45.73 45.75 45.70 45.71 12.3K
15:24 45.74 45.79 45.74 45.79 2.2K
15:25 45.76 45.76 45.75 45.75 5.5K
15:26 45.75 45.75 45.74 45.74 1.2K
15:27 45.74 45.74 45.74 45.74 1.3K
15:28 45.74 45.74 45.74 45.74 3.0K
15:29 45.74 45.75 45.74 45.75 1.5K
15:30 45.75 45.75 45.74 45.75 7.4K
15:31 45.73 45.77 45.73 45.77 9.2K
15:32 45.77 45.78 45.77 45.78 1.5K
15:33 45.78 45.78 45.75 45.75 3.0K
15:34 45.75 45.76 45.75 45.76 1.2K
15:35 45.74 45.75 45.74 45.75 12.9K
15:36 45.66 45.72 45.66 45.72 20.4K
15:37 45.75 45.75 45.53 45.53 12.5K
15:38 45.50 45.50 45.46 45.47 5.7K
15:39 45.47 45.47 45.45 45.45 0.8K
15:40 45.43 45.45 45.42 45.43 10.9K
15:41 45.43 45.43 45.39 45.39 2.0K
15:42 45.46 45.46 45.44 45.44 7.6K
15:43 45.44 45.44 45.39 45.41 3.4K
15:44 45.41 45.45 45.41 45.45 4.4K
15:45 45.45 45.46 45.43 45.45 9.9K
15:46 45.42 45.43 45.41 45.43 3.5K
15:47 45.39 45.42 45.39 45.42 3.5K
15:48 45.42 45.42 45.41 45.41 5.1K
15:49 45.41 45.45 45.39 45.45 7.7K
15:50 45.42 45.42 45.40 45.41 6.4K
15:51 45.43 45.52 45.43 45.52 9.1K
15:52 45.51 45.60 45.51 45.59 8.5K
15:53 45.61 45.61 45.57 45.59 7.6K
15:54 45.54 45.54 45.52 45.52 6.6K
15:55 45.51 45.52 45.44 45.44 15.5K
15:56 45.41 45.52 45.41 45.50 17.7K
15:57 45.49 45.49 45.45 45.47 26.3K
15:58 45.48 45.48 45.43 45.43 14.7K
15:59 45.43 45.46 45.42 45.45 26.5K
16:00 45.46 45.48 45.41 45.41 243.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available