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 42.09 42.27 41.36 42.27 6.9K
09:32 42.05 42.15 42.05 42.15 1.2K
09:33 42.15 42.27 42.15 42.27 0.9K
09:34 42.27 42.27 42.21 42.21 0.9K
09:35 42.20 42.26 42.19 42.19 5.3K
09:36 42.19 42.20 42.19 42.20 1.0K
09:37 42.16 42.16 42.16 42.16 0.6K
09:38 42.16 42.20 41.90 41.90 18.9K
09:39 41.90 41.90 41.75 41.77 2.4K
09:40 41.77 41.77 41.66 41.66 2.9K
09:41 41.66 41.77 41.66 41.77 2.2K
09:42 41.77 41.90 41.77 41.90 3.8K
09:43 41.90 41.90 41.81 41.81 0.7K
09:44 41.81 41.85 41.80 41.85 4.0K
09:45 41.85 41.85 41.80 41.80 0.7K
09:46 41.80 41.86 41.80 41.86 0.8K
09:47 41.86 41.86 41.82 41.82 0.8K
09:48 41.82 41.82 41.80 41.80 3.0K
09:49 41.87 41.92 41.87 41.92 1.7K
09:50 41.92 41.94 41.87 41.87 0.7K
09:51 41.87 41.89 41.85 41.85 1.8K
09:52 41.85 41.85 41.85 41.85 0.8K
09:53 41.85 41.93 41.85 41.93 0.4K
09:54 41.93 41.93 41.86 41.86 0.3K
09:55 41.86 41.95 41.86 41.95 0.8K
09:56 41.95 41.95 41.95 41.95 0.1K
09:57 41.95 41.98 41.95 41.98 0.5K
09:58 41.98 41.99 41.98 41.99 1.2K
09:59 41.99 41.99 41.99 41.99 0.3K
10:00 41.99 41.99 41.99 41.99 0.4K
10:01 42.07 42.07 42.00 42.01 1.9K
10:02 42.01 42.07 41.97 41.97 2.0K
10:03 42.03 42.03 41.96 41.96 0.9K
10:04 41.96 41.96 41.94 41.94 0.3K
10:05 41.94 42.01 41.94 42.01 0.3K
10:06 42.01 42.01 42.01 42.01 0.1K
10:07 42.01 42.01 42.01 42.01 0.2K
10:08 42.01 42.01 42.01 42.01 0.3K
10:09 42.01 42.01 42.01 42.01 0.2K
10:10 41.86 41.87 41.86 41.87 1.0K
10:11 41.87 41.87 41.85 41.85 1.0K
10:12 41.83 41.83 41.82 41.82 1.3K
10:13 41.82 41.82 41.82 41.82 0.1K
10:14 41.88 41.88 41.81 41.82 1.5K
10:15 41.82 41.82 41.82 41.82 0.2K
10:16 41.87 41.87 41.87 41.87 0.3K
10:17 41.91 41.91 41.79 41.79 0.6K
10:18 41.79 41.92 41.79 41.89 2.2K
10:19 41.89 41.89 41.79 41.79 2.3K
10:20 41.79 41.79 41.79 41.79 0.5K
10:21 41.79 41.84 41.79 41.84 0.3K
10:22 41.84 41.88 41.84 41.88 0.2K
10:23 41.89 41.90 41.89 41.90 0.7K
10:24 41.90 41.90 41.90 41.90 0.3K
10:25 41.90 41.90 41.90 41.90 0.4K
10:26 41.88 41.90 41.85 41.85 2.8K
10:27 41.85 41.95 41.85 41.90 1.4K
10:28 41.90 41.96 41.90 41.96 0.9K
10:29 41.96 42.00 41.96 42.00 0.2K
10:30 42.00 42.02 41.96 42.02 0.4K
10:31 42.00 42.06 41.97 42.00 3.1K
10:32 42.00 42.02 41.97 42.02 1.2K
10:33 42.02 42.09 42.00 42.00 4.0K
10:34 41.93 42.00 41.92 41.97 1.6K
10:35 41.97 42.00 41.97 42.00 0.1K
10:36 42.04 42.19 42.04 42.19 53.0K
10:37 42.19 42.19 42.03 42.03 3.5K
10:38 42.07 42.07 42.03 42.03 0.7K
10:39 42.03 42.03 42.02 42.02 0.5K
10:40 42.02 42.02 42.00 42.00 2.5K
10:41 41.98 41.99 41.96 41.96 2.1K
10:42 41.96 41.96 41.96 41.96 0.5K
10:43 41.96 41.96 41.96 41.96 0.2K
10:44 41.95 42.02 41.95 42.00 4.2K
10:45 42.00 42.01 41.96 42.01 3.2K
10:46 42.01 42.02 42.01 42.02 5.4K
10:47 42.03 42.03 41.97 41.98 2.6K
10:48 42.02 42.14 42.02 42.14 28.0K
10:49 42.14 42.14 42.14 42.14 0.2K
10:50 42.01 42.01 42.00 42.00 2.6K
10:51 42.00 42.00 41.97 41.97 1.7K
10:52 41.97 41.97 41.95 41.95 0.5K
10:53 41.95 42.03 41.95 42.03 5.1K
10:54 42.03 42.06 42.03 42.06 0.4K
10:55 42.06 42.06 42.04 42.04 0.5K
10:56 42.04 42.04 42.04 42.04 1.5K
10:57 42.04 42.04 42.04 42.04 0.1K
10:58 42.02 42.03 42.01 42.01 2.8K
10:59 42.01 42.03 42.01 42.01 0.9K
11:00 42.01 42.04 42.01 42.04 3.8K
11:01 42.04 42.04 42.04 42.04 0.6K
11:02 42.04 42.04 42.04 42.04 2.2K
11:03 42.04 42.04 42.00 42.00 13.5K
11:04 42.12 42.12 42.03 42.03 32.6K
11:05 42.03 42.19 42.03 42.14 4.3K
11:06 42.15 42.15 42.08 42.08 3.3K
11:07 42.08 42.08 42.08 42.08 0.7K
11:08 42.11 42.11 42.02 42.06 10.8K
11:09 42.02 42.04 42.00 42.00 8.7K
11:10 42.01 42.14 42.01 42.14 7.1K
11:11 42.10 42.10 42.10 42.10 0.8K
11:12 42.10 42.10 42.10 42.10 0.6K
11:13 42.10 42.10 42.09 42.09 0.6K
11:14 42.09 42.09 42.09 42.09 0.4K
11:15 42.09 42.10 42.09 42.10 2.7K
11:16 42.10 42.10 42.07 42.07 1.3K
11:17 42.07 42.15 42.07 42.15 1.4K
11:18 42.15 42.15 42.12 42.12 0.6K
11:19 42.12 42.19 42.12 42.19 1.2K
11:20 42.15 42.15 42.06 42.06 2.9K
11:21 42.12 42.12 42.06 42.09 0.8K
11:22 42.05 42.06 42.04 42.04 2.0K
11:23 42.04 42.04 42.04 42.04 0.3K
11:24 42.04 42.05 42.04 42.05 2.2K
11:25 42.05 42.11 42.05 42.11 5.4K
11:26 42.16 42.17 42.12 42.17 6.1K
11:27 42.17 42.17 42.14 42.15 1.5K
11:28 42.15 42.15 42.15 42.15 0.1K
11:29 42.13 42.17 42.13 42.17 1.6K
11:30 42.17 42.23 42.17 42.23 0.6K
11:31 42.23 42.25 42.20 42.23 0.9K
11:32 42.23 42.26 42.23 42.25 0.9K
11:33 42.25 42.26 42.25 42.26 0.3K
11:34 42.26 42.27 42.26 42.27 0.4K
11:35 42.27 42.27 42.27 42.27 0.2K
11:36 42.27 42.29 42.27 42.29 8.3K
11:37 42.29 42.29 42.16 42.16 5.9K
11:38 42.16 42.16 42.16 42.16 1.0K
11:39 42.16 42.16 42.14 42.14 1.6K
11:40 42.14 42.14 42.14 42.14 0.0K
11:41 42.14 42.14 42.14 42.14 0.8K
11:42 42.14 42.14 42.12 42.12 0.9K
11:43 42.12 42.18 42.12 42.18 1.6K
11:44 42.18 42.19 42.16 42.19 0.9K
11:45 42.21 42.21 42.18 42.18 1.4K
11:46 42.18 42.23 42.18 42.23 0.8K
11:47 42.16 42.16 42.10 42.12 2.2K
11:48 42.12 42.12 42.12 42.12 0.3K
11:49 42.12 42.12 42.09 42.09 1.0K
11:50 42.09 42.12 42.09 42.12 0.6K
11:51 42.12 42.15 42.12 42.12 0.4K
11:52 42.12 42.12 42.12 42.12 0.3K
11:53 42.12 42.14 42.12 42.14 0.7K
11:54 42.14 42.15 42.14 42.15 3.0K
11:55 42.15 42.15 42.10 42.10 0.3K
11:56 42.10 42.15 42.10 42.15 0.9K
11:57 42.15 42.15 42.03 42.03 2.5K
11:58 41.98 41.98 41.98 41.98 1.3K
11:59 41.98 42.01 41.97 42.01 1.4K
12:00 42.01 42.01 42.01 42.01 1.4K
12:01 42.08 42.10 42.08 42.10 2.8K
12:02 42.10 42.12 42.10 42.12 0.7K
12:03 42.12 42.16 42.11 42.16 1.6K
12:04 42.17 42.17 42.14 42.14 0.6K
12:05 42.14 42.22 42.14 42.17 1.2K
12:06 42.17 42.18 42.13 42.16 2.0K
12:07 42.16 42.18 42.16 42.18 1.1K
12:08 42.18 42.22 42.18 42.22 0.6K
12:09 42.23 42.23 42.23 42.23 1.3K
12:10 42.23 42.23 42.23 42.23 0.4K
12:11 42.25 42.25 42.20 42.20 1.6K
12:12 42.24 42.24 42.24 42.24 0.7K
12:13 42.24 42.24 42.20 42.24 2.4K
12:14 42.25 42.29 42.25 42.29 0.8K
12:15 42.30 42.30 42.30 42.30 0.9K
12:16 42.30 42.30 42.30 42.30 0.6K
12:17 42.29 42.29 42.25 42.25 3.6K
12:18 42.25 42.25 42.25 42.25 0.0K
12:19 42.25 42.29 42.25 42.29 0.4K
12:20 42.29 42.29 42.29 42.29 0.5K
12:21 42.29 42.29 42.29 42.29 0.2K
12:22 42.31 42.32 42.27 42.32 0.6K
12:23 42.43 42.45 42.43 42.45 8.8K
12:24 42.45 42.45 42.44 42.44 0.4K
12:25 42.49 42.49 42.49 42.49 0.9K
12:26 42.49 42.50 42.49 42.50 1.1K
12:27 42.50 42.59 42.50 42.59 104.0K
12:28 42.61 42.65 42.61 42.65 1.4K
12:29 42.65 42.65 42.65 42.65 1.0K
12:30 42.65 42.65 42.58 42.58 3.1K
12:31 42.56 42.62 42.56 42.62 1.7K
12:32 42.60 42.60 42.60 42.60 0.9K
12:33 42.60 42.60 42.60 42.60 0.8K
12:34 42.60 42.71 42.60 42.71 1.6K
12:35 42.71 42.71 42.66 42.66 9.0K
12:36 42.66 42.66 42.58 42.66 3.5K
12:37 42.70 42.70 42.64 42.64 1.9K
12:38 42.64 42.69 42.64 42.69 1.0K
12:39 42.70 42.70 42.64 42.64 4.2K
12:40 42.66 42.69 42.66 42.69 0.5K
12:41 42.65 42.65 42.65 42.65 0.8K
12:42 42.62 42.62 42.56 42.56 4.2K
12:43 42.55 42.56 42.55 42.56 0.8K
12:44 42.56 42.56 42.56 42.56 0.4K
12:45 42.56 42.56 42.53 42.53 0.9K
12:46 42.53 42.53 42.53 42.53 0.5K
12:47 42.50 42.56 42.50 42.56 1.8K
12:48 42.55 42.71 42.55 42.70 8.9K
12:49 42.73 42.90 42.73 42.90 19.9K
12:50 42.90 42.91 42.90 42.91 0.6K
12:51 42.82 42.82 42.82 42.82 2.4K
12:52 42.82 42.82 42.78 42.78 1.3K
12:53 42.78 42.79 42.74 42.74 2.9K
12:54 42.81 42.81 42.81 42.81 0.8K
12:55 42.77 42.95 42.77 42.95 18.6K
12:56 42.95 42.95 42.94 42.94 3.5K
12:57 42.94 42.94 42.94 42.94 0.2K
12:58 42.94 42.95 42.94 42.95 0.7K
12:59 42.95 42.98 42.95 42.98 10.1K
13:00 43.00 43.00 43.00 43.00 28.5K
13:01 43.01 43.25 43.01 43.25 85.0K
13:02 43.24 43.35 43.24 43.35 7.7K
13:03 43.29 43.36 43.22 43.22 5.9K
13:04 43.22 43.22 43.22 43.22 0.1K
13:05 43.22 43.24 43.22 43.24 0.5K
13:06 43.14 43.16 43.14 43.14 4.9K
13:07 43.14 43.18 43.14 43.17 2.3K
13:08 43.17 43.17 43.17 43.17 0.3K
13:09 43.17 43.17 43.13 43.13 1.0K
13:10 43.15 43.15 43.06 43.11 2.1K
13:11 43.11 43.11 43.07 43.11 1.1K
13:12 43.11 43.11 43.06 43.06 1.6K
13:13 43.09 43.09 43.06 43.06 0.7K
13:14 43.06 43.13 43.06 43.13 1.4K
13:15 43.13 43.13 43.06 43.08 13.0K
13:16 43.08 43.08 43.07 43.07 1.8K
13:17 43.07 43.07 43.06 43.06 0.8K
13:18 43.06 43.06 43.06 43.06 0.4K
13:19 43.04 43.04 43.00 43.00 3.6K
13:20 42.99 43.05 42.99 43.05 2.6K
13:21 43.05 43.09 43.05 43.09 2.5K
13:22 43.09 43.09 43.09 43.09 0.6K
13:23 43.09 43.10 43.07 43.09 2.8K
13:24 43.12 43.15 43.12 43.13 1.5K
13:25 43.13 43.17 43.11 43.17 13.7K
13:26 43.15 43.15 43.15 43.15 12.8K
13:27 43.15 43.15 43.15 43.15 1.2K
13:28 43.15 43.15 43.13 43.13 6.9K
13:29 43.12 43.15 43.12 43.15 7.1K
13:30 43.15 43.26 43.15 43.26 3.4K
13:31 43.32 43.32 43.27 43.30 2.4K
13:32 43.30 43.39 43.30 43.38 3.0K
13:33 43.36 43.37 43.36 43.36 2.6K
13:34 43.37 43.37 43.33 43.35 4.6K
13:35 43.35 43.35 43.34 43.34 1.0K
13:36 43.34 43.38 43.34 43.38 2.0K
13:37 43.38 43.66 43.38 43.66 9.9K
13:38 43.66 43.66 43.53 43.55 4.9K
13:39 43.55 43.61 43.52 43.61 5.1K
13:40 43.61 43.62 43.61 43.62 17.4K
13:41 43.62 43.62 43.59 43.62 3.5K
13:42 43.64 43.64 43.64 43.64 0.9K
13:43 43.67 43.76 43.67 43.76 3.3K
13:44 43.76 43.76 43.71 43.71 3.1K
13:45 43.71 43.71 43.70 43.70 0.8K
13:46 43.70 43.75 43.70 43.73 1.8K
13:47 43.73 43.74 43.73 43.74 1.6K
13:48 43.74 43.81 43.74 43.81 7.2K
13:49 43.71 43.75 43.70 43.75 31.5K
13:50 43.75 43.75 43.75 43.75 0.4K
13:51 43.75 43.75 43.75 43.75 0.6K
13:52 43.75 43.86 43.75 43.86 4.2K
13:53 43.86 43.92 43.85 43.92 4.9K
13:54 43.93 43.93 43.88 43.89 0.9K
13:55 43.89 43.93 43.88 43.93 4.1K
13:56 43.93 43.93 43.93 43.93 1.0K
13:57 43.93 43.93 43.84 43.84 7.4K
13:58 43.84 43.84 43.82 43.82 0.6K
13:59 43.84 43.91 43.84 43.91 5.1K
14:00 43.91 44.22 43.91 44.22 121.0K
14:01 44.17 44.17 44.09 44.09 11.0K
14:02 44.10 44.11 44.10 44.10 1.4K
14:03 44.10 44.23 44.10 44.23 4.1K
14:04 44.27 44.32 44.27 44.32 4.5K
14:05 44.32 44.34 44.30 44.34 2.6K
14:06 44.34 44.34 44.31 44.31 1.0K
14:07 44.30 44.30 44.25 44.25 16.8K
14:08 44.22 44.32 44.22 44.32 14.5K
14:09 44.30 44.30 44.30 44.30 0.8K
14:10 44.30 44.30 44.11 44.11 14.4K
14:11 44.07 44.09 44.05 44.09 15.3K
14:12 44.09 44.13 44.09 44.13 1.2K
14:13 44.12 44.12 44.12 44.12 0.7K
14:14 44.09 44.09 44.01 44.01 38.8K
14:15 44.06 44.11 44.06 44.11 14.4K
14:16 44.11 44.12 44.07 44.08 4.5K
14:17 44.08 44.08 43.98 43.98 15.7K
14:18 43.98 44.10 43.98 44.10 31.9K
14:19 44.11 44.11 44.07 44.07 6.0K
14:20 44.07 44.13 44.07 44.09 4.5K
14:21 44.06 44.12 44.06 44.09 4.3K
14:22 44.09 44.13 44.05 44.13 24.6K
14:23 44.13 44.20 44.13 44.20 5.4K
14:24 44.17 44.17 44.13 44.13 9.5K
14:25 44.14 44.14 44.07 44.07 5.3K
14:26 44.10 44.27 44.10 44.22 34.8K
14:27 44.19 44.19 44.11 44.12 6.6K
14:28 44.12 44.12 44.03 44.03 3.2K
14:29 43.98 43.98 43.98 43.98 4.5K
14:30 43.98 44.05 43.98 44.05 1.7K
14:31 44.05 44.05 44.05 44.05 3.4K
14:32 44.09 44.09 44.05 44.09 6.7K
14:33 44.06 44.11 44.06 44.11 1.5K
14:34 44.14 44.22 44.14 44.19 3.6K
14:35 44.19 44.19 44.15 44.15 2.6K
14:36 44.12 44.14 44.12 44.14 4.2K
14:37 44.14 44.22 44.14 44.22 9.3K
14:38 44.18 44.18 44.14 44.14 2.5K
14:39 44.14 44.14 44.13 44.13 1.0K
14:40 44.12 44.12 44.12 44.12 0.9K
14:41 44.12 44.13 44.12 44.12 4.8K
14:42 44.12 44.12 44.06 44.06 3.1K
14:43 44.02 44.02 44.01 44.01 4.1K
14:44 44.04 44.04 44.02 44.03 4.5K
14:45 44.03 44.07 44.03 44.06 6.6K
14:46 44.06 44.07 44.06 44.07 4.6K
14:47 44.07 44.11 44.07 44.11 1.2K
14:48 44.11 44.11 44.11 44.11 1.3K
14:49 44.08 44.08 44.08 44.08 0.4K
14:50 44.08 44.08 44.08 44.08 2.7K
14:51 44.08 44.18 44.08 44.18 7.5K
14:52 44.18 44.18 44.16 44.17 3.3K
14:53 44.17 44.17 44.17 44.17 1.2K
14:54 44.17 44.24 44.14 44.24 6.1K
14:55 44.24 44.24 44.24 44.24 1.7K
14:56 44.23 44.25 44.08 44.08 8.5K
14:57 44.11 44.13 44.11 44.12 2.6K
14:58 44.12 44.12 44.09 44.09 4.7K
14:59 44.12 44.12 44.10 44.10 2.9K
15:00 44.10 44.10 44.06 44.09 5.5K
15:01 44.10 44.13 44.07 44.07 5.8K
15:02 44.09 44.11 44.09 44.11 1.9K
15:03 44.11 44.11 44.07 44.07 2.8K
15:04 44.10 44.10 44.05 44.09 5.3K
15:05 44.09 44.12 44.09 44.12 2.7K
15:06 44.12 44.12 44.08 44.08 2.1K
15:07 44.08 44.16 44.08 44.16 5.9K
15:08 44.14 44.16 44.14 44.16 4.2K
15:09 44.16 44.16 44.16 44.16 0.5K
15:10 44.16 44.26 44.16 44.26 2.9K
15:11 44.28 44.28 44.23 44.23 23.1K
15:12 44.23 44.23 44.22 44.22 7.8K
15:13 44.22 44.25 44.22 44.25 3.4K
15:14 44.27 44.28 44.27 44.27 4.4K
15:15 44.27 44.27 44.25 44.25 4.4K
15:16 44.25 44.26 44.25 44.26 5.1K
15:17 44.29 44.29 44.21 44.21 13.1K
15:18 44.20 44.21 44.14 44.14 7.0K
15:19 44.12 44.13 44.12 44.13 3.6K
15:20 44.13 44.16 44.13 44.15 9.6K
15:21 44.15 44.15 44.15 44.15 2.0K
15:22 44.15 44.15 44.07 44.07 17.2K
15:23 44.10 44.11 44.10 44.10 6.7K
15:24 44.11 44.11 44.05 44.07 6.5K
15:25 44.07 44.08 44.06 44.08 10.5K
15:26 44.08 44.09 44.07 44.07 5.0K
15:27 44.07 44.08 44.07 44.07 6.3K
15:28 44.08 44.08 43.95 44.03 24.0K
15:29 44.03 44.03 43.99 43.99 1.9K
15:30 43.99 44.02 43.98 43.99 26.3K
15:31 44.02 44.02 43.96 43.96 9.1K
15:32 43.97 43.97 43.95 43.95 3.7K
15:33 43.97 43.97 43.93 43.93 5.6K
15:34 43.93 43.99 43.93 43.99 8.9K
15:35 43.99 44.01 43.97 44.01 4.5K
15:36 43.97 43.97 43.96 43.96 2.2K
15:37 44.00 44.00 43.98 44.00 5.2K
15:38 43.98 44.00 43.98 44.00 4.2K
15:39 44.00 44.00 43.95 43.95 15.5K
15:40 43.94 43.98 43.94 43.97 6.9K
15:41 43.97 43.97 43.94 43.96 7.6K
15:42 43.96 43.96 43.94 43.94 6.3K
15:43 43.93 43.94 43.91 43.93 6.0K
15:44 43.92 43.92 43.87 43.87 11.5K
15:45 43.86 43.86 43.85 43.86 9.8K
15:46 43.85 43.87 43.84 43.87 7.9K
15:47 43.87 43.92 43.87 43.91 10.1K
15:48 43.89 43.89 43.84 43.84 11.4K
15:49 43.85 43.86 43.85 43.86 7.6K
15:50 43.86 43.86 43.84 43.85 15.5K
15:51 43.85 43.85 43.85 43.85 10.0K
15:52 43.85 43.89 43.85 43.89 15.6K
15:53 43.89 43.89 43.84 43.84 16.6K
15:54 43.82 43.83 43.82 43.83 18.0K
15:55 43.79 43.80 43.74 43.80 19.0K
15:56 43.81 43.82 43.81 43.81 19.2K
15:57 43.80 43.80 43.78 43.78 33.4K
15:58 43.78 43.79 43.77 43.79 33.9K
15:59 43.81 43.81 43.79 43.79 32.6K
16:00 43.79 43.79 43.75 43.78 381.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available