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 45.33 45.44 43.96 45.44 9.0K
09:32 45.62 45.62 45.62 45.62 0.3K
09:33 45.62 45.62 45.59 45.59 0.3K
09:34 45.59 45.59 45.58 45.58 0.1K
09:35 45.56 45.56 45.43 45.43 1.9K
09:36 45.40 45.40 45.14 45.34 2.8K
09:37 45.34 45.34 44.90 45.06 2.2K
09:38 45.06 45.12 44.97 44.97 0.9K
09:39 44.97 45.08 44.97 45.08 0.7K
09:40 44.97 44.97 44.88 44.89 1.3K
09:41 44.89 45.00 44.82 45.00 9.1K
09:42 45.01 45.01 45.01 45.01 0.3K
09:43 45.01 45.04 45.00 45.04 1.5K
09:44 45.04 45.04 45.04 45.04 0.2K
09:45 45.10 45.10 45.10 45.10 0.4K
09:46 45.10 45.10 45.06 45.06 0.5K
09:47 45.06 45.06 44.96 44.96 2.6K
09:48 44.96 44.96 44.83 44.83 3.1K
09:49 44.83 44.85 44.78 44.85 1.6K
09:50 44.80 44.81 44.77 44.77 2.2K
09:51 44.77 44.77 44.72 44.72 2.4K
09:52 44.72 44.72 44.72 44.72 0.0K
09:53 44.72 44.76 44.72 44.76 1.6K
09:54 44.73 44.73 44.73 44.73 0.1K
09:55 44.73 44.77 44.73 44.77 6.6K
09:56 44.77 44.77 44.74 44.74 1.8K
09:57 44.73 44.73 44.65 44.65 2.2K
09:58 44.65 44.70 44.65 44.70 0.8K
09:59 44.70 44.70 44.60 44.65 0.5K
10:00 44.57 44.65 44.57 44.65 1.0K
10:01 44.69 44.72 44.69 44.72 1.4K
10:02 44.72 44.72 44.64 44.64 2.6K
10:03 44.64 44.64 44.64 44.64 1.1K
10:04 44.59 44.59 44.58 44.58 12.8K
10:05 44.58 44.58 44.58 44.58 0.1K
10:06 44.58 44.58 44.48 44.48 1.0K
10:07 44.63 44.63 44.63 44.63 0.8K
10:08 44.53 44.53 44.53 44.53 0.5K
10:09 44.53 44.60 44.53 44.60 1.7K
10:10 44.71 44.73 44.67 44.68 11.6K
10:11 44.68 44.68 44.54 44.58 5.9K
10:12 44.52 44.53 44.52 44.53 1.2K
10:13 44.49 44.50 44.49 44.50 2.4K
10:14 44.43 44.43 44.38 44.38 5.9K
10:15 44.37 44.41 44.37 44.40 2.8K
10:16 44.37 44.37 44.25 44.25 30.5K
10:17 44.25 44.28 44.25 44.28 1.2K
10:18 44.30 44.30 44.23 44.23 0.7K
10:19 44.23 44.23 44.20 44.23 2.6K
10:20 44.23 44.25 44.23 44.25 0.7K
10:21 44.03 44.07 44.03 44.07 2.8K
10:22 44.07 44.07 43.95 43.98 6.5K
10:23 43.98 43.98 43.98 43.98 0.1K
10:24 43.98 43.98 43.98 43.98 0.3K
10:25 43.98 44.02 43.98 44.02 3.7K
10:26 44.02 44.02 43.94 43.94 1.6K
10:27 43.94 43.94 43.94 43.94 0.8K
10:28 43.83 43.91 43.83 43.91 4.4K
10:29 44.02 44.04 44.02 44.04 3.2K
10:30 44.04 44.04 44.03 44.03 0.6K
10:31 44.03 44.08 44.03 44.08 1.2K
10:32 44.03 44.03 44.01 44.01 2.9K
10:33 44.01 44.09 44.01 44.09 2.4K
10:34 44.09 44.13 43.95 43.95 12.0K
10:35 43.89 43.89 43.85 43.85 1.0K
10:36 43.85 43.85 43.82 43.82 1.3K
10:37 43.87 43.87 43.78 43.78 4.6K
10:38 43.78 43.81 43.64 43.66 4.7K
10:39 43.73 43.75 43.73 43.75 2.2K
10:40 43.75 43.75 43.65 43.69 9.9K
10:41 43.69 43.74 43.69 43.74 2.1K
10:42 43.74 43.77 43.74 43.77 0.9K
10:43 43.78 43.83 43.77 43.83 6.0K
10:44 43.83 43.85 43.83 43.83 1.4K
10:45 43.83 43.85 43.81 43.82 2.9K
10:46 43.79 43.82 43.70 43.70 3.8K
10:47 43.70 43.72 43.70 43.72 1.0K
10:48 43.73 43.80 43.73 43.80 2.8K
10:49 43.79 43.83 43.79 43.82 1.3K
10:50 43.88 43.89 43.88 43.89 1.7K
10:51 43.85 43.95 43.85 43.95 1.9K
10:52 43.89 43.89 43.89 43.89 2.2K
10:53 43.89 43.89 43.72 43.72 3.6K
10:54 43.72 43.85 43.72 43.85 2.3K
10:55 43.85 43.88 43.85 43.88 1.3K
10:56 43.88 43.91 43.88 43.90 2.1K
10:57 43.90 44.01 43.90 44.01 0.7K
10:58 43.94 44.05 43.92 43.98 2.1K
10:59 43.95 43.99 43.95 43.99 0.9K
11:00 43.99 44.04 43.96 43.97 4.1K
11:01 43.99 43.99 43.95 43.99 2.4K
11:02 43.99 44.00 43.99 44.00 3.9K
11:03 44.00 44.00 43.94 43.94 4.1K
11:04 43.95 43.98 43.93 43.98 2.0K
11:05 43.91 44.03 43.91 44.03 6.3K
11:06 44.02 44.05 44.02 44.05 1.0K
11:07 44.05 44.06 44.05 44.06 1.0K
11:08 44.06 44.08 44.06 44.08 2.1K
11:09 44.07 44.07 43.97 43.97 3.4K
11:10 43.97 44.01 43.97 43.99 1.8K
11:11 43.99 43.99 43.99 43.99 0.9K
11:12 44.02 44.02 43.88 44.02 9.0K
11:13 44.02 44.06 44.02 44.06 5.2K
11:14 44.05 44.10 44.05 44.10 2.3K
11:15 44.10 44.16 44.10 44.14 1.0K
11:16 44.17 44.17 44.13 44.17 0.9K
11:17 44.19 44.27 44.19 44.27 6.8K
11:18 44.27 44.27 44.27 44.27 0.6K
11:19 44.27 44.27 44.16 44.19 6.1K
11:20 44.19 44.19 44.19 44.19 0.3K
11:21 44.19 44.25 44.19 44.25 1.6K
11:22 44.25 44.25 44.23 44.23 2.0K
11:23 44.23 44.23 44.20 44.20 1.0K
11:24 44.19 44.19 44.18 44.18 3.3K
11:25 44.18 44.18 44.14 44.14 3.9K
11:26 44.14 44.18 44.14 44.18 2.5K
11:27 44.18 44.31 44.18 44.31 3.0K
11:28 44.28 44.32 44.28 44.32 1.2K
11:29 44.36 44.36 44.28 44.28 5.4K
11:30 44.28 44.28 44.28 44.28 0.7K
11:31 44.28 44.28 44.28 44.28 0.5K
11:32 44.28 44.34 44.28 44.31 3.4K
11:33 44.30 44.30 44.23 44.23 43.5K
11:34 44.23 44.23 44.15 44.17 2.6K
11:35 44.17 44.17 44.17 44.17 0.6K
11:36 44.17 44.17 44.17 44.17 1.3K
11:37 44.16 44.16 44.15 44.15 3.0K
11:38 44.15 44.19 44.15 44.19 0.5K
11:39 44.19 44.19 44.19 44.19 0.2K
11:40 44.16 44.18 44.16 44.16 2.1K
11:41 44.16 44.16 44.16 44.16 6.8K
11:42 44.16 44.17 44.16 44.17 0.5K
11:43 44.17 44.17 44.15 44.15 1.2K
11:44 44.07 44.14 43.98 44.02 21.5K
11:45 44.02 44.02 44.01 44.02 2.6K
11:46 43.99 43.99 43.99 43.99 0.6K
11:47 43.99 43.99 43.98 43.98 1.8K
11:48 43.99 43.99 43.99 43.99 2.2K
11:49 43.99 43.99 43.98 43.98 2.1K
11:50 43.98 43.98 43.95 43.95 1.1K
11:51 43.95 43.96 43.94 43.96 0.4K
11:52 43.96 43.96 43.96 43.96 0.3K
11:53 43.96 44.00 43.96 44.00 12.2K
11:54 43.99 44.11 43.99 44.11 3.3K
11:55 44.11 44.13 44.10 44.13 1.5K
11:56 44.13 44.13 44.10 44.10 0.5K
11:57 44.10 44.10 44.10 44.10 0.9K
11:58 44.08 44.09 44.07 44.07 1.8K
11:59 44.07 44.11 44.07 44.11 1.0K
12:00 44.14 44.14 44.14 44.14 1.0K
12:01 44.12 44.14 44.10 44.14 6.4K
12:02 44.14 44.17 44.14 44.17 16.6K
12:03 44.17 44.20 44.17 44.20 0.5K
12:04 44.20 44.22 44.20 44.22 0.4K
12:05 44.20 44.21 44.19 44.21 1.2K
12:06 44.12 44.12 44.11 44.11 4.8K
12:07 44.12 44.12 44.12 44.12 2.7K
12:08 44.12 44.15 44.12 44.15 0.6K
12:09 44.19 44.19 44.18 44.19 2.3K
12:10 44.20 44.20 44.17 44.19 2.9K
12:11 44.16 44.16 44.16 44.16 0.4K
12:12 44.16 44.16 44.16 44.16 0.3K
12:13 44.16 44.16 44.16 44.16 0.4K
12:14 44.16 44.21 44.16 44.21 2.1K
12:15 44.21 44.21 44.18 44.18 1.0K
12:16 44.18 44.20 44.18 44.20 0.9K
12:17 44.20 44.22 44.14 44.22 4.1K
12:18 44.22 44.24 44.22 44.24 0.8K
12:19 44.24 44.24 44.23 44.23 0.3K
12:20 44.23 44.23 44.23 44.23 2.3K
12:21 44.23 44.23 44.21 44.22 1.3K
12:22 44.22 44.22 44.20 44.20 1.1K
12:23 44.15 44.15 44.12 44.12 1.9K
12:24 44.12 44.13 44.12 44.13 0.6K
12:25 44.13 44.13 44.13 44.13 1.1K
12:26 44.13 44.13 44.13 44.13 0.4K
12:27 44.13 44.13 44.13 44.13 0.5K
12:28 44.13 44.14 44.13 44.14 0.4K
12:29 44.13 44.16 44.13 44.13 0.8K
12:30 44.16 44.16 44.13 44.13 1.0K
12:31 44.16 44.16 43.85 43.85 52.1K
12:32 43.86 43.86 43.86 43.86 11.2K
12:33 43.86 43.86 43.86 43.86 0.5K
12:34 43.77 43.77 43.73 43.75 4.1K
12:35 43.72 43.72 43.57 43.69 34.9K
12:36 43.67 43.67 43.53 43.54 38.0K
12:37 43.54 43.54 43.45 43.46 3.1K
12:38 43.46 43.46 43.39 43.40 14.6K
12:39 43.34 43.34 43.32 43.33 8.0K
12:40 43.31 43.32 43.31 43.32 0.8K
12:41 43.32 43.33 43.32 43.33 3.8K
12:42 43.33 43.43 43.33 43.43 6.3K
12:43 43.43 43.43 43.43 43.43 0.7K
12:44 43.43 43.43 43.43 43.43 2.0K
12:45 43.43 43.45 43.43 43.44 8.5K
12:46 43.41 43.41 43.20 43.25 9.8K
12:47 43.25 43.25 43.20 43.25 2.2K
12:48 43.25 43.25 43.23 43.23 1.4K
12:49 43.23 43.23 43.19 43.23 9.4K
12:50 43.23 43.26 43.23 43.26 1.8K
12:51 43.26 43.28 43.26 43.28 1.8K
12:52 43.34 43.34 43.31 43.32 18.6K
12:53 43.32 43.32 43.30 43.30 3.7K
12:54 43.11 43.11 43.06 43.06 18.6K
12:55 43.06 43.08 43.06 43.08 2.4K
12:56 43.05 43.08 43.03 43.03 2.4K
12:57 42.98 43.07 42.98 43.07 4.6K
12:58 43.22 43.35 43.22 43.35 8.6K
12:59 43.33 43.33 43.32 43.32 2.7K
13:00 43.34 43.35 43.34 43.34 2.7K
13:01 43.34 43.34 43.17 43.19 4.6K
13:02 43.19 43.19 43.19 43.19 0.2K
13:03 43.19 43.24 43.19 43.24 0.4K
13:04 43.24 43.25 43.19 43.21 6.4K
13:05 43.21 43.25 43.21 43.25 13.8K
13:06 43.33 43.47 43.33 43.47 6.3K
13:07 43.42 43.49 43.42 43.49 4.4K
13:08 43.49 43.54 43.49 43.53 1.4K
13:09 43.48 43.54 43.48 43.54 4.3K
13:10 43.54 43.54 43.54 43.54 0.4K
13:11 43.54 43.57 43.54 43.57 0.5K
13:12 43.57 43.62 43.57 43.61 2.2K
13:13 43.58 43.61 43.58 43.61 2.0K
13:14 43.58 43.58 43.53 43.53 4.3K
13:15 43.53 43.55 43.53 43.53 0.4K
13:16 43.53 43.55 43.53 43.55 0.9K
13:17 43.53 43.53 43.48 43.52 5.5K
13:18 43.52 43.55 43.49 43.52 3.0K
13:19 43.55 43.55 43.52 43.55 1.1K
13:20 43.52 43.55 43.52 43.53 1.8K
13:21 43.56 43.56 43.53 43.53 2.0K
13:22 43.53 43.56 43.53 43.54 2.4K
13:23 43.54 43.58 43.54 43.58 2.5K
13:24 43.54 43.56 43.54 43.56 2.0K
13:25 43.56 43.57 43.56 43.56 6.2K
13:26 43.56 43.58 43.56 43.58 2.5K
13:27 43.58 43.58 43.57 43.57 0.5K
13:28 43.63 43.63 43.60 43.61 3.2K
13:29 43.61 43.61 43.61 43.61 1.8K
13:30 43.65 43.69 43.65 43.69 2.6K
13:31 43.69 43.70 43.65 43.70 52.2K
13:32 43.75 43.75 43.74 43.75 1.3K
13:33 43.75 43.78 43.75 43.78 1.2K
13:34 43.80 43.80 43.79 43.80 0.5K
13:35 43.83 43.83 43.74 43.76 5.5K
13:36 43.76 43.76 43.76 43.76 0.1K
13:37 43.74 43.74 43.73 43.73 1.1K
13:38 43.74 43.76 43.74 43.74 0.7K
13:39 43.74 43.75 43.74 43.75 4.4K
13:40 43.75 43.76 43.75 43.76 1.9K
13:41 43.76 43.78 43.76 43.78 1.3K
13:42 43.78 43.78 43.77 43.77 3.9K
13:43 43.77 43.78 43.77 43.78 2.0K
13:44 43.78 43.81 43.74 43.74 5.8K
13:45 43.74 43.76 43.74 43.76 0.8K
13:46 43.76 43.76 43.74 43.74 0.5K
13:47 43.74 43.74 43.74 43.74 0.7K
13:48 43.74 43.75 43.74 43.75 0.9K
13:49 43.75 43.75 43.75 43.75 1.3K
13:50 43.75 43.75 43.75 43.75 1.1K
13:51 43.77 43.80 43.77 43.80 6.8K
13:52 43.80 43.81 43.80 43.81 1.9K
13:53 43.83 43.86 43.83 43.86 2.0K
13:54 43.86 43.89 43.86 43.89 4.6K
13:55 43.84 43.87 43.84 43.87 3.0K
13:56 43.90 43.90 43.88 43.88 0.8K
13:57 43.88 43.88 43.88 43.88 0.0K
13:58 43.88 43.90 43.88 43.90 2.2K
13:59 43.90 43.90 43.88 43.90 2.0K
14:00 43.90 43.92 43.88 43.88 2.2K
14:01 43.90 43.93 43.90 43.90 3.5K
14:02 43.90 43.90 43.90 43.90 1.2K
14:03 43.90 43.93 43.89 43.90 2.0K
14:04 43.84 43.89 43.84 43.88 9.0K
14:05 43.88 43.88 43.88 43.88 1.0K
14:06 43.88 43.88 43.88 43.88 0.2K
14:07 43.88 44.04 43.88 44.04 4.1K
14:08 44.04 44.06 44.04 44.05 2.1K
14:09 44.05 44.06 44.03 44.03 1.5K
14:10 44.06 44.06 44.02 44.06 8.7K
14:11 44.15 44.22 44.15 44.22 1.2K
14:12 44.22 44.28 44.22 44.26 1.5K
14:13 44.26 44.28 44.22 44.28 1.8K
14:14 44.28 44.33 44.15 44.15 16.7K
14:15 44.15 44.15 44.12 44.12 0.5K
14:16 44.06 44.06 44.06 44.06 0.8K
14:17 44.06 44.06 44.01 44.01 5.0K
14:18 44.01 44.05 44.00 44.05 2.6K
14:19 44.05 44.05 43.97 43.97 1.7K
14:20 43.97 43.97 43.97 43.97 1.0K
14:21 44.01 44.01 43.97 43.97 1.8K
14:22 43.97 44.01 43.97 43.97 1.3K
14:23 43.97 43.98 43.97 43.98 1.5K
14:24 43.99 43.99 43.97 43.97 2.0K
14:25 43.97 43.98 43.96 43.98 1.3K
14:26 43.98 44.01 43.98 43.98 1.4K
14:27 43.98 44.01 43.97 44.01 2.6K
14:28 44.01 44.02 44.00 44.02 4.6K
14:29 44.02 44.06 44.02 44.06 1.1K
14:30 44.06 44.06 44.03 44.03 4.3K
14:31 44.04 44.04 44.02 44.02 4.1K
14:32 44.02 44.03 44.02 44.03 0.4K
14:33 44.03 44.06 44.03 44.06 2.6K
14:34 44.05 44.05 44.05 44.05 0.6K
14:35 44.05 44.07 44.05 44.06 1.5K
14:36 44.06 44.06 44.06 44.06 0.6K
14:37 44.06 44.06 44.06 44.06 0.5K
14:38 44.06 44.07 44.06 44.07 0.8K
14:39 44.07 44.08 43.97 43.97 5.3K
14:40 43.99 43.99 43.99 43.99 2.1K
14:41 43.99 44.00 43.99 44.00 2.7K
14:42 44.00 44.00 43.99 43.99 0.4K
14:43 43.99 43.99 43.97 43.97 7.2K
14:44 43.97 43.97 43.97 43.97 1.0K
14:45 43.97 43.97 43.97 43.97 1.9K
14:46 43.99 43.99 43.95 43.95 3.3K
14:47 43.96 43.96 43.95 43.95 8.9K
14:48 43.95 43.95 43.95 43.95 1.8K
14:49 43.95 43.95 43.95 43.95 0.7K
14:50 43.95 43.98 43.95 43.95 1.2K
14:51 43.95 43.95 43.95 43.95 2.1K
14:52 43.95 44.00 43.95 44.00 2.8K
14:53 44.00 44.00 43.96 43.96 20.8K
14:54 43.96 43.96 43.96 43.96 4.9K
14:55 43.98 43.98 43.94 43.94 9.2K
14:56 43.90 43.96 43.89 43.96 16.9K
14:57 43.96 43.96 43.96 43.96 2.2K
14:58 43.95 43.96 43.95 43.95 12.6K
14:59 43.93 43.93 43.84 43.84 4.7K
15:00 43.83 43.83 43.83 43.83 2.0K
15:01 43.83 43.83 43.82 43.82 1.4K
15:02 43.82 43.82 43.82 43.82 1.6K
15:03 43.82 43.82 43.76 43.82 5.6K
15:04 43.81 43.82 43.77 43.77 4.7K
15:05 43.77 43.77 43.77 43.77 1.3K
15:06 43.77 43.77 43.76 43.76 0.3K
15:07 43.76 43.85 43.76 43.85 7.1K
15:08 43.85 43.87 43.85 43.87 3.8K
15:09 43.85 43.87 43.85 43.87 5.1K
15:10 43.88 43.88 43.80 43.80 5.3K
15:11 43.80 43.86 43.80 43.86 3.7K
15:12 43.86 43.88 43.86 43.88 1.1K
15:13 43.88 43.91 43.88 43.91 1.2K
15:14 43.91 43.97 43.91 43.97 0.9K
15:15 43.97 43.97 43.93 43.97 2.1K
15:16 43.94 43.94 43.94 43.94 3.2K
15:17 43.94 43.94 43.94 43.94 0.9K
15:18 43.94 43.95 43.93 43.93 3.3K
15:19 43.90 43.90 43.87 43.89 6.0K
15:20 43.89 43.89 43.89 43.89 0.4K
15:21 43.83 43.83 43.80 43.80 2.8K
15:22 43.83 43.83 43.83 43.83 4.7K
15:23 43.83 43.83 43.77 43.77 7.2K
15:24 43.77 43.78 43.77 43.77 1.3K
15:25 43.77 43.83 43.77 43.81 4.3K
15:26 43.81 43.81 43.74 43.74 2.9K
15:27 43.76 43.76 43.76 43.76 1.0K
15:28 43.76 43.76 43.76 43.76 1.4K
15:29 43.77 43.77 43.77 43.77 1.6K
15:30 43.79 43.82 43.79 43.82 6.7K
15:31 43.83 43.83 43.79 43.79 5.4K
15:32 43.81 43.81 43.81 43.81 1.4K
15:33 43.81 43.81 43.79 43.79 0.7K
15:34 43.81 43.82 43.79 43.82 8.7K
15:35 43.82 43.86 43.82 43.86 3.2K
15:36 43.86 43.89 43.86 43.87 4.0K
15:37 43.89 43.89 43.87 43.87 6.5K
15:38 43.87 43.88 43.87 43.88 2.7K
15:39 43.87 43.87 43.84 43.84 3.8K
15:40 43.84 43.84 43.81 43.81 10.5K
15:41 43.77 43.80 43.77 43.78 6.4K
15:42 43.77 43.77 43.75 43.76 5.3K
15:43 43.76 43.76 43.76 43.76 1.6K
15:44 43.79 43.81 43.79 43.81 16.9K
15:45 43.81 43.82 43.81 43.82 5.2K
15:46 43.83 43.83 43.80 43.81 9.7K
15:47 43.83 43.85 43.83 43.85 2.1K
15:48 43.86 44.02 43.86 44.02 20.5K
15:49 44.02 44.03 44.01 44.02 6.1K
15:50 44.02 44.08 44.00 44.00 7.4K
15:51 44.06 44.13 44.06 44.13 10.5K
15:52 44.11 44.12 44.10 44.11 9.2K
15:53 44.12 44.14 44.12 44.14 8.4K
15:54 44.17 44.18 44.15 44.15 14.0K
15:55 44.12 44.12 44.00 44.03 22.0K
15:56 44.00 44.07 44.00 44.07 22.1K
15:57 44.07 44.15 44.07 44.15 19.3K
15:58 44.15 44.19 44.15 44.19 20.8K
15:59 44.23 44.29 44.23 44.29 69.6K
16:00 44.30 44.37 44.30 44.37 457.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available