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 43.02 43.02 42.15 42.88 8.0K
09:32 43.30 43.30 42.84 43.23 0.4K
09:33 43.23 43.29 43.23 43.29 0.2K
09:34 43.29 43.36 43.29 43.36 1.4K
09:35 43.29 43.38 43.29 43.38 4.0K
09:36 43.38 43.48 43.38 43.45 1.3K
09:37 43.45 43.45 43.35 43.36 8.1K
09:38 43.41 43.41 43.36 43.36 0.4K
09:39 43.36 43.36 43.35 43.35 0.3K
09:40 43.36 43.39 43.26 43.26 2.7K
09:41 43.26 43.26 43.26 43.26 0.0K
09:42 43.26 43.26 43.26 43.26 0.3K
09:43 43.26 43.26 43.26 43.26 0.1K
09:44 43.26 43.26 43.26 43.26 0.2K
09:45 43.26 43.26 43.26 43.26 0.2K
09:46 43.26 43.26 43.26 43.26 0.1K
09:47 43.26 43.26 43.16 43.16 0.6K
09:48 43.16 43.16 43.09 43.09 1.9K
09:49 43.09 43.09 43.09 43.09 0.2K
09:50 43.05 43.05 43.05 43.05 1.4K
09:51 43.00 43.09 43.00 43.09 0.5K
09:52 43.09 43.11 43.06 43.11 2.0K
09:53 43.11 43.11 43.02 43.02 1.3K
09:54 43.01 43.01 42.94 42.94 1.3K
09:55 42.94 42.99 42.94 42.99 1.1K
09:56 42.95 42.95 42.87 42.87 2.2K
09:57 42.87 42.87 42.84 42.84 0.4K
09:58 42.87 42.87 42.84 42.84 4.6K
09:59 42.84 42.84 42.63 42.71 25.8K
10:00 42.71 42.71 42.71 42.71 0.3K
10:01 42.71 42.78 42.70 42.70 0.7K
10:02 42.70 42.71 42.70 42.71 0.4K
10:03 42.71 42.71 42.56 42.56 22.7K
10:04 42.58 42.58 42.42 42.42 12.4K
10:05 42.42 42.42 42.40 42.40 0.7K
10:06 42.40 42.40 42.40 42.40 1.0K
10:07 42.39 42.39 42.31 42.35 2.2K
10:08 42.35 42.37 42.35 42.37 0.7K
10:09 42.37 42.37 42.37 42.37 0.2K
10:10 42.37 42.40 42.37 42.40 0.8K
10:11 42.40 42.40 42.35 42.35 1.5K
10:12 42.38 42.43 42.37 42.37 1.5K
10:13 42.40 42.40 42.39 42.39 0.4K
10:14 42.39 42.42 42.39 42.42 1.2K
10:15 42.42 42.42 42.42 42.42 0.3K
10:16 42.47 42.47 42.37 42.37 0.9K
10:17 42.37 42.40 42.37 42.40 1.4K
10:18 42.40 42.40 42.40 42.40 0.5K
10:19 42.40 42.51 42.40 42.51 3.5K
10:20 42.51 42.51 42.51 42.51 0.3K
10:21 42.51 42.54 42.51 42.54 1.7K
10:22 42.60 42.60 42.60 42.60 1.0K
10:23 42.60 42.60 42.60 42.60 0.2K
10:24 42.60 42.61 42.60 42.60 1.0K
10:25 42.69 42.72 42.69 42.72 0.6K
10:26 42.72 42.72 42.71 42.71 0.1K
10:27 42.71 42.72 42.68 42.68 1.6K
10:28 42.72 42.72 42.69 42.69 0.5K
10:29 42.69 42.69 42.69 42.69 0.1K
10:30 42.69 42.75 42.66 42.75 1.2K
10:31 42.75 42.75 42.75 42.75 0.6K
10:32 42.75 42.75 42.70 42.74 0.5K
10:33 42.74 42.74 42.74 42.74 0.1K
10:34 42.71 42.74 42.59 42.60 5.2K
10:35 42.60 42.60 42.60 42.60 0.2K
10:36 42.57 42.57 42.57 42.57 0.4K
10:37 42.57 42.62 42.57 42.62 3.9K
10:38 42.62 42.63 42.62 42.62 2.3K
10:39 42.62 42.62 42.62 42.62 0.2K
10:40 42.62 42.63 42.61 42.61 0.3K
10:41 42.61 42.61 42.57 42.57 1.2K
10:42 42.57 42.60 42.52 42.56 2.8K
10:43 42.56 42.57 42.55 42.55 0.8K
10:44 42.55 42.55 42.55 42.55 0.1K
10:45 42.55 42.60 42.55 42.60 0.7K
10:46 42.60 42.65 42.60 42.65 0.2K
10:47 42.61 42.63 42.61 42.63 3.2K
10:48 42.63 42.80 42.63 42.80 2.0K
10:49 42.80 42.80 42.73 42.73 1.8K
10:50 42.73 42.73 42.68 42.68 1.7K
10:51 42.68 42.68 42.66 42.66 0.9K
10:52 42.66 42.66 42.63 42.63 0.3K
10:53 42.63 42.63 42.63 42.63 0.4K
10:54 42.62 42.62 42.59 42.59 1.1K
10:55 42.61 42.61 42.61 42.61 0.2K
10:56 42.63 42.63 42.63 42.63 1.3K
10:57 42.63 42.64 42.63 42.64 0.3K
10:58 42.64 42.66 42.64 42.66 1.7K
10:59 42.66 42.70 42.66 42.70 0.7K
11:00 42.75 42.75 42.70 42.70 2.0K
11:01 42.70 42.75 42.70 42.75 1.2K
11:02 42.75 42.83 42.75 42.83 0.9K
11:03 42.81 42.83 42.81 42.83 0.8K
11:04 42.83 42.86 42.83 42.86 0.8K
11:05 42.86 42.86 42.86 42.86 0.3K
11:06 42.86 42.86 42.86 42.86 0.2K
11:07 42.86 42.88 42.86 42.88 0.3K
11:08 42.91 42.91 42.91 42.91 1.1K
11:09 42.91 42.92 42.91 42.92 0.2K
11:10 42.92 42.93 42.92 42.93 0.4K
11:11 42.89 42.89 42.89 42.89 0.3K
11:12 42.84 42.84 42.80 42.80 2.3K
11:13 42.80 42.80 42.71 42.71 2.2K
11:14 42.63 42.63 42.33 42.46 37.4K
11:15 42.46 42.46 42.35 42.39 2.7K
11:16 42.39 42.45 42.39 42.45 0.6K
11:17 42.44 42.44 42.44 42.44 0.3K
11:18 42.44 42.44 42.44 42.44 0.4K
11:19 42.45 42.45 42.45 42.45 0.7K
11:20 42.45 42.49 42.45 42.47 0.9K
11:21 42.46 42.47 42.46 42.47 1.6K
11:22 42.44 42.47 42.44 42.47 1.7K
11:23 42.47 42.47 42.47 42.47 0.1K
11:24 42.47 42.48 42.47 42.48 0.5K
11:25 42.48 42.48 42.48 42.48 1.7K
11:26 42.47 42.47 42.43 42.43 1.9K
11:27 42.43 42.47 42.43 42.47 4.5K
11:28 42.43 42.45 42.40 42.45 4.6K
11:29 42.45 42.46 42.45 42.46 0.8K
11:30 42.46 42.54 42.46 42.54 1.5K
11:31 42.58 42.60 42.58 42.60 0.9K
11:32 42.60 42.62 42.54 42.54 1.4K
11:33 42.54 42.56 42.54 42.56 0.6K
11:34 42.54 42.54 42.54 42.54 0.2K
11:35 42.54 42.54 42.53 42.53 0.3K
11:36 42.53 42.53 42.53 42.53 0.4K
11:37 42.53 42.53 42.45 42.45 3.7K
11:38 42.45 42.45 42.42 42.42 0.7K
11:39 42.42 42.42 42.33 42.33 2.1K
11:40 42.47 42.47 42.47 42.47 5.0K
11:41 42.47 42.47 42.47 42.47 0.3K
11:42 42.47 42.47 42.44 42.44 1.5K
11:43 42.44 42.44 42.44 42.44 0.3K
11:44 42.44 42.47 42.44 42.44 0.4K
11:45 42.45 42.47 42.45 42.47 1.2K
11:46 42.47 42.47 42.47 42.47 0.2K
11:47 42.32 42.37 42.32 42.35 8.1K
11:48 42.36 42.36 42.36 42.36 3.3K
11:49 42.44 42.44 42.44 42.44 1.6K
11:50 42.43 42.52 42.41 42.41 4.9K
11:51 42.41 42.41 42.41 42.41 0.2K
11:52 42.38 42.41 42.38 42.41 1.1K
11:53 42.44 42.44 42.44 42.44 0.3K
11:54 42.44 42.49 42.43 42.49 3.3K
11:55 42.49 42.51 42.46 42.46 2.5K
11:56 42.46 42.46 42.46 42.46 0.1K
11:57 42.48 42.55 42.48 42.55 2.2K
11:58 42.55 42.55 42.47 42.47 0.8K
11:59 42.47 42.47 42.47 42.47 0.2K
12:00 42.47 42.47 42.47 42.47 0.5K
12:01 42.45 42.49 42.45 42.45 3.7K
12:02 42.45 42.45 42.40 42.40 3.8K
12:03 42.40 42.40 42.32 42.37 4.0K
12:04 42.39 42.43 42.38 42.38 2.6K
12:05 42.36 42.36 42.28 42.28 6.1K
12:06 42.28 42.41 42.28 42.41 2.0K
12:07 42.40 42.40 42.38 42.38 1.3K
12:08 42.40 42.40 42.31 42.31 2.7K
12:09 42.31 42.31 42.31 42.31 0.8K
12:10 42.31 42.33 42.31 42.31 0.4K
12:11 42.30 42.39 42.30 42.38 6.3K
12:12 42.38 42.38 42.38 42.38 0.4K
12:13 42.39 42.42 42.39 42.42 1.4K
12:14 42.40 42.40 42.38 42.38 0.8K
12:15 42.38 42.38 42.37 42.37 1.1K
12:16 42.38 42.39 42.38 42.39 2.5K
12:17 42.39 42.40 42.39 42.40 0.8K
12:18 42.37 42.38 42.34 42.34 2.5K
12:19 42.34 42.34 42.29 42.29 1.5K
12:20 42.29 42.29 42.29 42.29 0.4K
12:21 42.30 42.30 42.30 42.30 1.0K
12:22 42.30 42.33 42.30 42.32 1.4K
12:23 42.32 42.32 42.32 42.32 0.4K
12:24 42.32 42.32 42.27 42.27 2.3K
12:25 42.27 42.29 42.27 42.29 1.0K
12:26 42.34 42.35 42.34 42.35 3.8K
12:27 42.35 42.39 42.34 42.34 1.2K
12:28 42.34 42.35 42.34 42.35 0.5K
12:29 42.35 42.35 42.34 42.34 1.1K
12:30 42.34 42.34 42.33 42.33 1.8K
12:31 42.33 42.33 42.33 42.33 0.4K
12:32 42.34 42.34 42.34 42.34 0.6K
12:33 42.34 42.34 42.32 42.32 0.7K
12:34 42.33 42.49 42.33 42.49 9.1K
12:35 42.49 42.49 42.39 42.40 2.9K
12:36 42.36 42.36 42.34 42.35 1.8K
12:37 42.35 42.35 42.33 42.33 0.8K
12:38 42.33 42.33 42.31 42.31 1.8K
12:39 42.31 42.31 42.31 42.31 0.2K
12:40 42.28 42.28 42.28 42.28 0.7K
12:41 42.29 42.29 42.25 42.25 3.5K
12:42 42.25 42.25 42.25 42.25 0.7K
12:43 42.25 42.25 42.23 42.23 0.9K
12:44 42.25 42.25 42.25 42.25 0.4K
12:45 42.25 42.26 42.25 42.26 0.9K
12:46 42.26 42.32 42.26 42.32 3.4K
12:47 42.32 42.32 42.31 42.31 0.9K
12:48 42.27 42.29 42.27 42.29 3.8K
12:49 42.29 42.29 42.29 42.29 0.8K
12:50 42.29 42.29 42.28 42.28 0.5K
12:51 42.27 42.28 42.27 42.28 0.8K
12:52 42.30 42.30 42.28 42.28 3.2K
12:53 42.28 42.28 42.25 42.25 2.6K
12:54 42.25 42.25 42.22 42.22 1.6K
12:55 42.22 42.22 42.17 42.17 0.8K
12:56 42.17 42.17 42.13 42.13 0.8K
12:57 42.13 42.13 42.13 42.13 1.4K
12:58 42.13 42.16 42.13 42.14 2.5K
12:59 42.14 42.16 42.14 42.14 1.9K
13:00 42.14 42.14 42.14 42.14 0.7K
13:01 42.14 42.14 42.05 42.05 2.0K
13:02 42.05 42.05 42.05 42.05 0.9K
13:03 42.05 42.06 42.05 42.06 1.8K
13:04 42.06 42.10 42.06 42.10 2.8K
13:05 42.10 42.12 42.09 42.09 2.4K
13:06 42.09 42.13 42.09 42.13 0.7K
13:07 42.13 42.13 42.13 42.13 0.5K
13:08 42.13 42.19 42.13 42.18 1.9K
13:09 42.18 42.18 42.17 42.17 1.2K
13:10 42.20 42.20 42.20 42.20 1.0K
13:11 42.20 42.22 42.19 42.22 2.0K
13:12 42.22 42.22 42.19 42.20 1.1K
13:13 42.20 42.20 42.20 42.20 1.7K
13:14 42.20 42.20 42.17 42.17 1.1K
13:15 42.16 42.16 42.16 42.16 0.9K
13:16 42.19 42.21 42.18 42.18 3.3K
13:17 42.18 42.18 42.17 42.17 0.7K
13:18 42.17 42.19 42.16 42.16 0.8K
13:19 42.20 42.21 42.20 42.21 1.5K
13:20 42.21 42.21 42.17 42.17 1.8K
13:21 42.17 42.22 42.17 42.22 1.8K
13:22 42.22 42.22 42.20 42.20 2.2K
13:23 42.20 42.21 42.20 42.21 2.2K
13:24 42.21 42.21 42.20 42.20 1.4K
13:25 42.24 42.27 42.22 42.27 3.2K
13:26 42.27 42.27 42.27 42.27 1.8K
13:27 42.27 42.27 42.27 42.27 0.4K
13:28 42.26 42.28 42.25 42.28 9.2K
13:29 42.28 42.28 42.27 42.27 0.6K
13:30 42.27 42.27 42.27 42.27 1.5K
13:31 42.27 42.27 42.26 42.26 0.8K
13:32 42.26 42.26 42.26 42.26 0.9K
13:33 42.26 42.36 42.26 42.36 4.9K
13:34 42.30 42.39 42.28 42.39 27.4K
13:35 42.49 42.54 42.49 42.54 0.7K
13:36 42.54 42.54 42.47 42.47 4.9K
13:37 42.47 42.48 42.40 42.41 4.8K
13:38 42.41 42.41 42.41 42.41 2.7K
13:39 42.41 42.41 42.41 42.41 1.0K
13:40 42.40 42.40 42.35 42.37 6.4K
13:41 42.37 42.37 42.36 42.36 3.1K
13:42 42.36 42.36 42.35 42.35 2.4K
13:43 42.35 42.35 42.35 42.35 1.5K
13:44 42.35 42.35 42.34 42.34 4.7K
13:45 42.34 42.34 42.34 42.34 1.1K
13:46 42.34 42.34 42.32 42.32 1.9K
13:47 42.32 42.32 42.32 42.32 0.4K
13:48 42.32 42.32 42.30 42.31 4.7K
13:49 42.31 42.31 42.30 42.30 0.8K
13:50 42.30 42.30 42.26 42.29 2.5K
13:51 42.29 42.29 42.29 42.29 1.4K
13:52 42.31 42.31 42.31 42.31 1.5K
13:53 42.31 42.31 42.26 42.26 3.8K
13:54 42.26 42.26 42.21 42.26 2.7K
13:55 42.26 42.26 42.23 42.24 1.6K
13:56 42.24 42.24 42.24 42.24 0.4K
13:57 42.24 42.24 42.21 42.21 1.1K
13:58 42.22 42.23 42.22 42.23 2.7K
13:59 42.23 42.23 42.22 42.22 2.9K
14:00 42.21 42.21 42.21 42.21 1.4K
14:01 42.21 42.23 42.21 42.23 0.7K
14:02 42.23 42.23 42.23 42.23 0.9K
14:03 42.23 42.26 42.23 42.26 4.9K
14:04 42.28 42.35 42.28 42.35 3.3K
14:05 42.37 42.37 42.37 42.37 1.0K
14:06 42.37 42.37 42.35 42.35 1.6K
14:07 42.36 42.40 42.36 42.40 20.5K
14:08 42.40 42.41 42.40 42.41 0.2K
14:09 42.41 42.41 42.37 42.37 2.5K
14:10 42.37 42.37 42.37 42.37 0.2K
14:11 42.37 42.37 42.37 42.37 0.7K
14:12 42.35 42.35 42.28 42.28 2.8K
14:13 42.30 42.30 42.28 42.28 1.9K
14:14 42.28 42.28 42.28 42.28 0.6K
14:15 42.28 42.28 42.27 42.27 1.4K
14:16 42.27 42.27 42.25 42.25 0.7K
14:17 42.25 42.25 42.20 42.20 0.6K
14:18 42.22 42.24 42.22 42.24 1.1K
14:19 42.24 42.24 42.19 42.21 2.3K
14:20 42.21 42.21 42.21 42.21 0.5K
14:21 42.21 42.24 42.21 42.24 0.5K
14:22 42.24 42.29 42.24 42.29 1.4K
14:23 42.29 42.29 42.28 42.28 0.5K
14:24 42.28 42.28 42.24 42.24 2.6K
14:25 42.24 42.24 42.24 42.24 0.7K
14:26 42.24 42.24 42.24 42.24 1.1K
14:27 42.24 42.25 42.23 42.23 4.4K
14:28 42.20 42.20 42.16 42.16 4.1K
14:29 42.16 42.16 42.16 42.16 2.2K
14:30 42.18 42.19 42.18 42.19 1.6K
14:31 42.19 42.19 42.18 42.18 0.8K
14:32 42.18 42.21 42.18 42.21 1.7K
14:33 42.21 42.21 42.21 42.21 0.3K
14:34 42.21 42.23 42.20 42.23 4.4K
14:35 42.23 42.23 42.21 42.21 2.0K
14:36 42.21 42.22 42.21 42.21 0.9K
14:37 42.21 42.23 42.21 42.22 1.6K
14:38 42.19 42.19 42.19 42.19 1.0K
14:39 42.22 42.22 42.22 42.22 0.5K
14:40 42.22 42.22 42.20 42.20 1.1K
14:41 42.22 42.23 42.20 42.20 3.5K
14:42 42.18 42.22 42.18 42.22 1.7K
14:43 42.22 42.24 42.22 42.24 2.3K
14:44 42.24 42.24 42.22 42.24 1.3K
14:45 42.24 42.25 42.21 42.21 4.1K
14:46 42.21 42.21 42.21 42.21 0.6K
14:47 42.21 42.21 42.21 42.21 0.1K
14:48 42.21 42.28 42.21 42.28 2.4K
14:49 42.28 42.30 42.24 42.24 2.5K
14:50 42.24 42.25 42.21 42.21 6.3K
14:51 42.21 42.24 42.21 42.24 1.4K
14:52 42.24 42.24 42.21 42.21 1.6K
14:53 42.22 42.24 42.22 42.23 0.8K
14:54 42.23 42.23 42.22 42.22 2.3K
14:55 42.22 42.26 42.22 42.26 0.9K
14:56 42.26 42.26 42.25 42.25 1.0K
14:57 42.25 42.28 42.25 42.26 4.7K
14:58 42.26 42.27 42.26 42.27 1.2K
14:59 42.27 42.27 42.27 42.27 1.5K
15:00 42.25 42.26 42.23 42.23 6.9K
15:01 42.23 42.23 42.23 42.23 0.5K
15:02 42.23 42.23 42.21 42.21 2.5K
15:03 42.21 42.23 42.21 42.23 2.9K
15:04 42.23 42.26 42.23 42.26 2.5K
15:05 42.28 42.28 42.25 42.25 2.8K
15:06 42.25 42.25 42.24 42.24 2.0K
15:07 42.23 42.23 42.21 42.21 2.0K
15:08 42.23 42.28 42.23 42.28 1.8K
15:09 42.28 42.28 42.25 42.25 1.3K
15:10 42.25 42.26 42.25 42.26 0.3K
15:11 42.23 42.23 42.23 42.23 1.9K
15:12 42.23 42.23 42.22 42.22 0.9K
15:13 42.22 42.22 42.22 42.22 0.4K
15:14 42.22 42.22 42.22 42.22 0.8K
15:15 42.22 42.22 42.20 42.20 2.2K
15:16 42.20 42.20 42.18 42.18 5.0K
15:17 42.18 42.18 42.13 42.13 1.9K
15:18 42.13 42.13 42.11 42.11 1.2K
15:19 42.10 42.10 42.06 42.08 2.4K
15:20 42.08 42.08 42.05 42.05 2.1K
15:21 41.95 41.97 41.95 41.97 26.7K
15:22 41.99 42.03 41.99 42.00 5.2K
15:23 42.00 42.00 41.97 41.97 3.5K
15:24 41.98 41.98 41.98 41.98 1.8K
15:25 41.98 41.98 41.95 41.95 3.9K
15:26 41.95 41.95 41.86 41.86 6.9K
15:27 41.86 41.95 41.86 41.95 3.0K
15:28 41.95 41.95 41.91 41.91 3.5K
15:29 41.91 41.92 41.86 41.86 3.6K
15:30 41.86 41.89 41.80 41.89 20.5K
15:31 41.90 41.92 41.88 41.92 2.7K
15:32 41.93 41.95 41.87 41.89 4.4K
15:33 41.91 41.93 41.88 41.88 3.6K
15:34 41.88 41.96 41.88 41.96 4.3K
15:35 41.98 41.98 41.97 41.97 4.9K
15:36 42.02 42.02 42.02 42.02 4.0K
15:37 42.00 42.00 42.00 42.00 3.4K
15:38 41.99 41.99 41.96 41.96 5.6K
15:39 41.97 41.99 41.95 41.99 3.2K
15:40 41.99 41.99 41.95 41.98 2.9K
15:41 41.98 41.99 41.98 41.99 5.4K
15:42 41.99 42.00 41.96 41.97 4.5K
15:43 41.97 42.00 41.97 41.98 2.6K
15:44 41.98 42.07 41.98 42.06 6.9K
15:45 42.07 42.10 42.07 42.10 3.8K
15:46 42.10 42.10 42.01 42.02 10.4K
15:47 42.03 42.04 42.01 42.04 5.6K
15:48 42.00 42.03 41.99 42.01 7.7K
15:49 41.96 41.96 41.93 41.96 9.1K
15:50 41.94 41.96 41.94 41.96 4.7K
15:51 41.97 42.03 41.97 42.03 14.2K
15:52 42.03 42.09 42.03 42.09 15.7K
15:53 42.09 42.11 42.08 42.08 16.6K
15:54 42.09 42.09 42.05 42.06 11.5K
15:55 42.04 42.05 42.03 42.03 16.9K
15:56 42.01 42.02 42.01 42.01 22.7K
15:57 42.00 42.00 41.91 41.93 28.3K
15:58 41.92 41.92 41.88 41.89 17.9K
15:59 41.92 41.96 41.92 41.96 14.9K
16:00 41.97 41.97 41.92 41.95 211.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available