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 45.06 45.15 43.48 44.97 15.8K
09:32 44.58 44.58 44.32 44.32 1.9K
09:33 44.32 44.32 44.32 44.32 0.1K
09:34 44.32 44.33 44.25 44.33 1.6K
09:35 44.33 44.34 44.33 44.34 6.0K
09:36 44.33 44.34 44.07 44.07 16.7K
09:37 43.90 43.90 43.78 43.78 3.5K
09:38 43.78 43.83 43.76 43.83 3.0K
09:39 43.79 43.80 43.75 43.77 3.9K
09:40 43.77 43.77 43.72 43.74 6.4K
09:41 43.74 43.81 43.74 43.81 3.5K
09:42 43.90 43.90 43.87 43.87 1.2K
09:43 43.87 44.06 43.87 43.98 3.5K
09:44 43.98 43.98 43.85 43.90 74.6K
09:45 43.96 43.96 43.71 43.71 70.9K
09:46 43.48 43.54 43.43 43.43 28.8K
09:47 43.43 43.43 43.42 43.42 4.2K
09:48 43.42 43.42 43.13 43.13 17.7K
09:49 43.23 43.23 43.13 43.23 2.1K
09:50 43.23 43.65 43.23 43.65 5.2K
09:51 43.68 43.68 43.68 43.68 2.1K
09:52 43.55 43.55 43.50 43.50 2.4K
09:53 43.50 43.51 43.50 43.51 1.5K
09:54 43.38 43.50 43.38 43.50 4.9K
09:55 43.57 43.57 43.46 43.50 115.2K
09:56 43.36 43.36 43.14 43.14 13.9K
09:57 43.14 43.25 43.14 43.19 51.6K
09:58 43.19 43.36 43.19 43.36 3.7K
09:59 43.36 43.36 43.36 43.36 0.2K
10:00 43.36 43.49 43.36 43.49 3.3K
10:01 43.49 43.49 43.49 43.49 0.2K
10:02 43.50 43.65 43.50 43.63 5.0K
10:03 43.63 43.90 43.63 43.88 1.2K
10:04 43.88 43.99 43.79 43.79 9.9K
10:05 43.80 43.80 43.74 43.80 6.1K
10:06 43.80 43.80 43.41 43.41 4.7K
10:07 43.47 43.47 43.24 43.24 4.0K
10:08 43.26 43.26 43.19 43.19 5.4K
10:09 43.19 43.19 43.09 43.09 5.8K
10:10 43.09 43.09 43.07 43.07 3.7K
10:11 43.07 43.14 43.06 43.14 6.2K
10:12 43.08 43.27 43.08 43.27 10.4K
10:13 43.24 43.32 43.24 43.32 6.7K
10:14 43.30 43.30 43.28 43.28 1.5K
10:15 43.34 43.39 43.33 43.33 4.3K
10:16 43.39 43.39 43.33 43.39 0.9K
10:17 43.24 43.32 43.23 43.23 13.1K
10:18 43.25 43.29 43.25 43.29 3.4K
10:19 43.29 43.29 43.29 43.29 0.5K
10:20 43.26 43.29 43.25 43.25 4.1K
10:21 43.25 43.25 43.06 43.17 5.4K
10:22 43.17 43.18 43.16 43.17 4.4K
10:23 43.17 43.17 43.16 43.16 2.0K
10:24 43.16 43.16 43.13 43.16 1.3K
10:25 43.16 43.16 43.04 43.08 5.7K
10:26 43.08 43.14 43.03 43.14 4.4K
10:27 43.18 43.18 43.02 43.02 5.3K
10:28 43.02 43.11 43.02 43.11 7.2K
10:29 43.11 43.15 43.11 43.15 0.3K
10:30 43.15 43.15 43.08 43.08 2.1K
10:31 43.07 43.07 43.05 43.05 1.2K
10:32 43.05 43.13 43.05 43.13 1.6K
10:33 43.14 43.15 43.13 43.15 1.9K
10:34 43.15 43.25 43.15 43.24 14.0K
10:35 43.23 43.25 43.23 43.25 5.6K
10:36 43.25 43.25 43.24 43.24 3.7K
10:37 43.23 43.24 43.23 43.24 2.0K
10:38 43.24 43.24 43.22 43.22 3.2K
10:39 43.22 43.24 43.22 43.23 15.9K
10:40 43.20 43.24 43.17 43.24 25.9K
10:41 43.22 43.29 43.22 43.29 3.1K
10:42 43.29 43.34 43.29 43.34 2.9K
10:43 43.42 43.55 43.42 43.50 13.2K
10:44 43.50 43.53 43.49 43.51 10.8K
10:45 43.51 43.56 43.49 43.49 5.6K
10:46 43.50 43.50 43.50 43.50 2.9K
10:47 43.50 43.52 43.50 43.52 1.2K
10:48 43.50 43.52 43.41 43.41 4.6K
10:49 43.41 43.41 43.37 43.40 0.7K
10:50 43.40 43.40 43.34 43.35 3.0K
10:51 43.35 43.35 43.34 43.35 2.6K
10:52 43.34 43.34 43.34 43.34 0.8K
10:53 43.34 43.34 43.33 43.33 6.2K
10:54 43.33 43.36 43.33 43.36 1.0K
10:55 43.36 43.36 43.31 43.31 3.8K
10:56 43.31 43.31 43.30 43.30 0.7K
10:57 43.27 43.27 43.25 43.26 1.9K
10:58 43.26 43.33 43.26 43.33 3.2K
10:59 43.32 43.32 43.31 43.31 1.0K
11:00 43.31 43.33 43.28 43.33 5.0K
11:01 43.34 43.34 43.34 43.34 1.0K
11:02 43.34 43.34 43.32 43.32 1.4K
11:03 43.32 43.38 43.32 43.38 1.6K
11:04 43.38 43.38 43.37 43.38 2.5K
11:05 43.38 43.39 43.38 43.39 1.4K
11:06 43.45 43.46 43.45 43.45 4.4K
11:07 43.45 43.52 43.45 43.52 1.7K
11:08 43.52 43.56 43.52 43.56 5.3K
11:09 43.56 43.56 43.54 43.55 20.4K
11:10 43.55 43.57 43.55 43.57 5.1K
11:11 43.57 43.64 43.55 43.64 3.3K
11:12 43.64 43.70 43.64 43.70 1.0K
11:13 43.65 43.65 43.65 43.65 2.9K
11:14 43.61 43.61 43.60 43.60 1.5K
11:15 43.60 43.60 43.57 43.60 0.6K
11:16 43.60 43.60 43.57 43.60 1.1K
11:17 43.60 43.60 43.59 43.59 2.7K
11:18 43.61 43.61 43.57 43.57 2.8K
11:19 43.57 43.57 43.55 43.55 3.2K
11:20 43.55 43.55 43.37 43.41 10.1K
11:21 43.41 43.42 43.41 43.42 0.4K
11:22 43.46 43.46 43.41 43.41 4.7K
11:23 43.39 43.39 43.38 43.38 2.4K
11:24 43.36 43.40 43.36 43.37 2.7K
11:25 43.37 43.40 43.37 43.39 1.2K
11:26 43.36 43.36 43.35 43.35 11.7K
11:27 43.22 43.28 43.22 43.25 19.5K
11:28 43.28 43.29 43.28 43.29 3.1K
11:29 43.29 43.29 43.22 43.22 1.0K
11:30 43.22 43.23 43.22 43.23 1.2K
11:31 43.23 43.26 43.23 43.26 0.5K
11:32 43.26 43.26 43.24 43.25 3.2K
11:33 43.25 43.25 43.25 43.25 0.9K
11:34 43.25 43.29 43.25 43.29 0.8K
11:35 43.29 43.29 43.23 43.25 4.0K
11:36 43.28 43.28 43.26 43.28 3.5K
11:37 43.26 43.26 43.25 43.25 3.9K
11:38 43.25 43.30 43.25 43.30 3.1K
11:39 43.30 43.31 43.23 43.23 4.3K
11:40 43.23 43.25 43.20 43.20 1.3K
11:41 43.21 43.27 43.21 43.25 4.0K
11:42 43.25 43.25 43.25 43.25 0.7K
11:43 43.26 43.36 43.26 43.36 8.1K
11:44 43.36 43.36 43.33 43.33 1.6K
11:45 43.33 43.33 43.24 43.24 3.0K
11:46 43.26 43.26 43.25 43.25 2.4K
11:47 43.25 43.25 43.25 43.25 1.0K
11:48 43.24 43.25 43.24 43.25 6.4K
11:49 43.26 43.26 43.26 43.26 1.0K
11:50 43.26 43.27 43.26 43.26 1.9K
11:51 43.26 43.27 43.26 43.27 3.0K
11:52 43.27 43.31 43.25 43.30 6.2K
11:53 43.30 43.30 43.25 43.25 5.1K
11:54 43.25 43.25 43.25 43.25 1.7K
11:55 43.21 43.21 43.20 43.20 6.2K
11:56 43.23 43.26 43.23 43.25 10.6K
11:57 43.25 43.25 43.18 43.20 3.9K
11:58 43.20 43.20 43.20 43.20 2.0K
11:59 43.20 43.20 43.10 43.10 12.9K
12:00 43.08 43.10 43.08 43.10 2.3K
12:01 43.14 43.15 43.14 43.15 8.8K
12:02 43.15 43.19 43.15 43.19 5.7K
12:03 43.19 43.22 43.19 43.22 3.1K
12:04 43.22 43.22 43.21 43.21 5.2K
12:05 43.22 43.22 43.22 43.22 1.2K
12:06 43.21 43.21 43.05 43.15 18.6K
12:07 43.04 43.12 43.04 43.10 29.1K
12:08 43.12 43.16 43.09 43.16 9.7K
12:09 43.16 43.17 43.15 43.15 2.9K
12:10 43.17 43.17 43.17 43.17 6.4K
12:11 43.17 43.24 43.17 43.24 6.3K
12:12 43.21 43.25 43.16 43.16 4.5K
12:13 43.16 43.18 43.16 43.16 1.8K
12:14 43.19 43.21 43.19 43.19 0.5K
12:15 43.19 43.19 43.09 43.09 13.9K
12:16 43.03 43.03 43.00 43.00 3.0K
12:17 43.00 43.00 43.00 43.00 1.4K
12:18 43.00 43.03 43.00 43.03 7.9K
12:19 43.03 43.05 43.03 43.05 0.5K
12:20 43.05 43.05 43.00 43.01 5.2K
12:21 43.01 43.01 42.90 42.90 89.9K
12:22 42.90 42.91 42.84 42.91 5.6K
12:23 42.94 42.94 42.94 42.94 1.8K
12:24 42.94 42.96 42.94 42.96 2.4K
12:25 42.96 42.96 42.85 42.85 5.8K
12:26 42.85 42.85 42.81 42.81 3.0K
12:27 42.81 42.87 42.81 42.87 2.5K
12:28 42.86 42.86 42.86 42.86 1.7K
12:29 42.86 42.99 42.86 42.94 6.7K
12:30 42.94 43.00 42.94 43.00 11.8K
12:31 43.00 43.05 43.00 43.05 8.3K
12:32 43.11 43.11 43.08 43.08 1.6K
12:33 43.08 43.11 43.05 43.08 1.2K
12:34 43.11 43.14 43.11 43.11 6.8K
12:35 43.11 43.11 43.05 43.05 4.7K
12:36 43.05 43.05 43.00 43.00 3.2K
12:37 43.00 43.01 43.00 43.01 3.0K
12:38 43.01 43.02 43.01 43.02 3.2K
12:39 43.02 43.02 43.01 43.01 6.4K
12:40 43.01 43.02 43.01 43.02 1.0K
12:41 43.02 43.02 43.00 43.00 4.2K
12:42 43.00 43.00 43.00 43.00 3.5K
12:43 43.00 43.00 43.00 43.00 0.6K
12:44 43.00 43.01 43.00 43.01 1.6K
12:45 43.00 43.00 43.00 43.00 4.3K
12:46 43.00 43.00 42.90 42.90 5.1K
12:47 42.89 42.89 42.89 42.89 1.1K
12:48 42.89 42.90 42.89 42.90 1.0K
12:49 42.91 42.93 42.91 42.93 0.9K
12:50 42.95 42.95 42.95 42.95 3.4K
12:51 42.95 43.01 42.95 43.01 0.9K
12:52 43.01 43.05 43.01 43.05 2.0K
12:53 43.05 43.05 43.03 43.03 23.7K
12:54 43.02 43.02 43.00 43.01 21.2K
12:55 43.03 43.04 43.03 43.04 1.9K
12:56 43.04 43.13 43.04 43.11 7.0K
12:57 43.11 43.11 43.01 43.01 5.8K
12:58 43.00 43.03 42.96 43.03 93.3K
12:59 43.03 43.09 43.03 43.09 14.0K
13:00 43.09 43.10 43.08 43.08 14.3K
13:01 43.08 43.08 43.04 43.04 2.9K
13:02 43.04 43.04 42.98 42.98 19.4K
13:03 42.99 43.02 42.99 43.02 4.0K
13:04 42.97 42.99 42.97 42.99 2.6K
13:05 42.99 42.99 42.87 42.88 6.3K
13:06 42.87 42.90 42.87 42.89 9.0K
13:07 42.89 42.95 42.89 42.95 6.1K
13:08 42.95 43.02 42.95 43.02 0.8K
13:09 43.02 43.02 43.02 43.02 0.4K
13:10 43.02 43.08 43.02 43.08 1.1K
13:11 43.08 43.18 43.08 43.18 8.3K
13:12 43.23 43.23 43.18 43.18 5.7K
13:13 43.18 43.18 43.14 43.14 1.3K
13:14 43.14 43.14 43.12 43.12 0.9K
13:15 43.19 43.20 43.19 43.20 3.0K
13:16 43.20 43.20 43.20 43.20 0.3K
13:17 43.26 43.26 43.26 43.26 4.1K
13:18 43.25 43.25 43.25 43.25 1.7K
13:19 43.25 43.27 43.25 43.27 1.2K
13:20 43.28 43.31 43.28 43.31 4.0K
13:21 43.39 43.39 43.37 43.37 4.7K
13:22 43.36 43.36 43.36 43.36 1.2K
13:23 43.35 43.35 43.30 43.30 2.1K
13:24 43.32 43.32 43.29 43.29 0.7K
13:25 43.34 43.34 43.34 43.34 4.9K
13:26 43.34 43.34 43.26 43.26 2.9K
13:27 43.26 43.26 43.26 43.26 0.8K
13:28 43.28 43.29 43.28 43.29 1.6K
13:29 43.25 43.28 43.25 43.28 0.6K
13:30 43.28 43.28 43.28 43.28 2.2K
13:31 43.25 43.27 43.25 43.27 4.9K
13:32 43.27 43.27 43.27 43.27 1.3K
13:33 43.27 43.29 43.27 43.29 1.7K
13:34 43.29 43.32 43.29 43.32 4.9K
13:35 43.32 43.34 43.32 43.34 1.1K
13:36 43.34 43.34 43.29 43.29 6.2K
13:37 43.29 43.33 43.29 43.33 1.1K
13:38 43.33 43.42 43.33 43.40 1.9K
13:39 43.40 43.41 43.40 43.41 0.9K
13:40 43.40 43.40 43.37 43.40 4.0K
13:41 43.37 43.37 43.30 43.30 2.5K
13:42 43.32 43.32 43.30 43.30 3.1K
13:43 43.34 43.37 43.32 43.37 2.1K
13:44 43.31 43.31 43.29 43.29 1.6K
13:45 43.29 43.33 43.29 43.32 1.0K
13:46 43.30 43.31 43.27 43.28 3.3K
13:47 43.31 43.31 43.26 43.26 3.0K
13:48 43.29 43.29 43.21 43.21 8.6K
13:49 43.20 43.20 43.11 43.12 8.8K
13:50 43.12 43.12 43.11 43.11 2.0K
13:51 43.13 43.19 43.13 43.19 11.8K
13:52 43.19 43.19 43.19 43.19 1.4K
13:53 43.22 43.26 43.22 43.26 2.7K
13:54 43.26 43.31 43.26 43.31 1.7K
13:55 43.31 43.31 43.26 43.26 3.8K
13:56 43.26 43.27 43.26 43.27 1.7K
13:57 43.27 43.27 43.25 43.25 0.8K
13:58 43.27 43.27 43.24 43.24 3.5K
13:59 43.19 43.19 43.19 43.19 1.9K
14:00 43.19 43.19 43.17 43.17 1.4K
14:01 43.17 43.17 43.17 43.17 0.6K
14:02 43.17 43.20 43.17 43.20 4.4K
14:03 43.20 43.33 43.20 43.33 3.6K
14:04 43.33 43.33 43.31 43.33 1.6K
14:05 43.33 43.38 43.33 43.34 17.7K
14:06 43.38 43.38 43.30 43.30 3.8K
14:07 43.30 43.32 43.24 43.29 2.6K
14:08 43.29 43.29 43.25 43.25 2.0K
14:09 43.25 43.25 43.21 43.21 2.1K
14:10 43.21 43.21 43.14 43.15 1.9K
14:11 43.15 43.16 43.13 43.16 1.4K
14:12 43.16 43.16 43.15 43.15 3.0K
14:13 43.15 43.17 43.15 43.17 1.0K
14:14 43.17 43.19 43.17 43.18 2.6K
14:15 43.19 43.21 43.19 43.21 2.3K
14:16 43.21 43.22 43.21 43.21 3.8K
14:17 43.21 43.26 43.21 43.26 4.3K
14:18 43.26 43.26 43.26 43.26 1.3K
14:19 43.26 43.26 43.25 43.25 2.0K
14:20 43.21 43.22 43.21 43.22 3.1K
14:21 43.23 43.23 43.23 43.23 2.7K
14:22 43.20 43.20 43.18 43.18 2.9K
14:23 43.18 43.18 43.16 43.16 1.9K
14:24 43.16 43.16 43.16 43.16 2.0K
14:25 43.16 43.16 43.13 43.13 1.7K
14:26 43.13 43.14 43.13 43.14 1.9K
14:27 43.16 43.16 43.14 43.14 2.1K
14:28 43.13 43.13 43.13 43.13 1.0K
14:29 43.13 43.29 43.12 43.29 13.8K
14:30 43.29 43.30 43.27 43.30 2.8K
14:31 43.32 43.39 43.32 43.36 3.8K
14:32 43.35 43.36 43.34 43.36 3.6K
14:33 43.41 43.44 43.41 43.42 1.4K
14:34 43.45 43.47 43.43 43.47 2.2K
14:35 43.43 43.45 43.43 43.45 2.9K
14:36 43.45 43.48 43.45 43.48 1.4K
14:37 43.48 43.56 43.48 43.56 59.2K
14:38 43.54 43.58 43.54 43.58 3.7K
14:39 43.58 43.60 43.58 43.58 2.4K
14:40 43.58 43.62 43.58 43.62 2.2K
14:41 43.62 43.67 43.57 43.60 5.2K
14:42 43.54 43.54 43.54 43.54 2.1K
14:43 43.53 43.53 43.50 43.50 3.7K
14:44 43.50 43.55 43.50 43.55 4.3K
14:45 43.55 43.55 43.54 43.54 8.0K
14:46 43.55 43.55 43.50 43.50 3.0K
14:47 43.49 43.49 43.49 43.49 4.0K
14:48 43.50 43.50 43.50 43.50 0.4K
14:49 43.50 43.50 43.50 43.50 0.5K
14:50 43.50 43.55 43.50 43.55 4.1K
14:51 43.55 43.55 43.55 43.55 2.1K
14:52 43.55 43.55 43.49 43.49 6.5K
14:53 43.49 43.50 43.48 43.48 1.8K
14:54 43.50 43.50 43.50 43.50 0.8K
14:55 43.50 43.53 43.50 43.53 2.5K
14:56 43.50 43.53 43.50 43.53 0.9K
14:57 43.53 43.53 43.50 43.50 1.9K
14:58 43.53 43.53 43.48 43.48 8.5K
14:59 43.48 43.51 43.48 43.51 1.6K
15:00 43.51 43.51 43.50 43.50 3.0K
15:01 43.50 43.51 43.50 43.51 0.8K
15:02 43.51 43.55 43.51 43.54 4.2K
15:03 43.54 43.54 43.33 43.33 25.5K
15:04 43.33 43.33 43.27 43.27 3.0K
15:05 43.27 43.27 43.25 43.25 2.1K
15:06 43.34 43.43 43.34 43.41 5.3K
15:07 43.42 43.50 43.42 43.50 4.3K
15:08 43.50 43.51 43.47 43.47 5.4K
15:09 43.47 43.47 43.45 43.45 1.7K
15:10 43.45 43.47 43.45 43.47 1.8K
15:11 43.47 43.47 43.47 43.47 0.8K
15:12 43.47 43.47 43.44 43.44 2.1K
15:13 43.44 43.44 43.42 43.42 3.6K
15:14 43.42 43.42 43.37 43.37 2.3K
15:15 43.37 43.38 43.37 43.38 0.5K
15:16 43.30 43.33 43.30 43.33 26.7K
15:17 43.31 43.33 43.31 43.33 2.0K
15:18 43.33 43.33 43.33 43.33 0.8K
15:19 43.33 43.33 43.33 43.33 0.6K
15:20 43.36 43.40 43.33 43.40 8.4K
15:21 43.40 43.40 43.32 43.34 16.9K
15:22 43.38 43.43 43.38 43.43 10.2K
15:23 43.43 43.49 43.43 43.49 3.4K
15:24 43.49 43.53 43.49 43.52 4.4K
15:25 43.51 43.51 43.50 43.50 43.3K
15:26 43.47 43.49 43.47 43.49 1.9K
15:27 43.49 43.58 43.49 43.58 3.5K
15:28 43.58 43.59 43.56 43.56 6.0K
15:29 43.56 43.57 43.56 43.56 1.9K
15:30 43.56 43.56 43.52 43.52 5.2K
15:31 43.52 43.54 43.52 43.53 1.7K
15:32 43.55 43.55 43.55 43.55 5.2K
15:33 43.55 43.59 43.55 43.58 9.1K
15:34 43.59 43.59 43.57 43.57 8.4K
15:35 43.61 43.62 43.61 43.62 6.3K
15:36 43.62 43.64 43.59 43.59 7.6K
15:37 43.59 43.59 43.53 43.53 4.8K
15:38 43.53 43.53 43.52 43.53 11.8K
15:39 43.51 43.53 43.50 43.52 10.3K
15:40 43.52 43.52 43.52 43.52 1.0K
15:41 43.52 43.54 43.52 43.54 8.3K
15:42 43.54 43.55 43.51 43.51 16.6K
15:43 43.50 43.51 43.46 43.46 8.8K
15:44 43.45 43.45 43.43 43.44 6.4K
15:45 43.45 43.45 43.43 43.43 4.7K
15:46 43.41 43.49 43.41 43.47 11.6K
15:47 43.46 43.47 43.46 43.46 7.5K
15:48 43.44 43.44 43.42 43.42 7.2K
15:49 43.41 43.44 43.41 43.42 12.4K
15:50 43.42 43.42 43.36 43.38 20.1K
15:51 43.38 43.44 43.37 43.37 13.2K
15:52 43.35 43.40 43.35 43.40 20.7K
15:53 43.37 43.40 43.36 43.36 14.3K
15:54 43.32 43.32 43.32 43.32 15.3K
15:55 43.32 43.32 43.17 43.17 26.9K
15:56 43.19 43.19 43.15 43.15 33.7K
15:57 43.14 43.17 43.14 43.17 48.2K
15:58 43.12 43.12 43.08 43.09 44.3K
15:59 43.08 43.08 43.05 43.06 49.1K
16:00 43.09 43.09 42.99 43.04 399.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available