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 43.75 43.75 43.31 43.75 8.9K
09:32 43.75 43.75 43.75 43.75 0.0K
09:33 43.75 43.75 43.75 43.75 0.0K
09:34 43.75 43.91 43.75 43.91 0.1K
09:35 43.91 43.91 43.91 43.91 0.0K
09:36 43.91 43.91 43.65 43.65 0.9K
09:37 43.80 43.80 43.80 43.80 0.4K
09:38 43.80 43.80 43.65 43.65 0.4K
09:39 43.65 43.65 43.65 43.65 0.0K
09:40 43.65 43.65 43.65 43.65 0.1K
09:41 43.95 43.95 43.64 43.67 1.9K
09:42 43.67 43.67 43.67 43.67 0.0K
09:43 43.67 43.67 43.67 43.67 0.0K
09:44 43.67 43.82 43.67 43.82 0.8K
09:45 43.96 43.96 43.96 43.96 0.2K
09:46 43.96 43.96 43.96 43.96 0.2K
09:47 43.96 43.96 43.93 43.93 0.1K
09:48 43.93 43.93 43.93 43.93 0.5K
09:49 44.02 44.03 44.02 44.03 0.5K
09:50 44.03 44.03 43.98 43.98 1.7K
09:51 43.98 43.98 43.83 43.84 1.8K
09:52 43.84 43.84 43.84 43.84 0.1K
09:53 43.84 43.84 43.84 43.84 0.2K
09:54 43.84 43.84 43.82 43.82 0.4K
09:55 43.82 43.82 43.74 43.74 3.2K
09:56 43.74 43.74 43.61 43.74 0.2K
09:57 43.74 43.74 43.74 43.74 0.6K
09:58 43.74 43.84 43.74 43.84 0.6K
09:59 43.84 43.84 43.75 43.75 0.2K
10:00 43.75 43.75 43.74 43.74 0.4K
10:01 43.74 43.74 43.74 43.74 0.2K
10:02 43.74 43.74 43.74 43.74 0.1K
10:03 43.74 43.92 43.74 43.92 3.3K
10:04 43.92 43.92 43.92 43.92 0.2K
10:05 43.92 43.92 43.92 43.92 0.0K
10:06 43.92 43.92 43.92 43.92 1.0K
10:07 43.92 43.92 43.80 43.80 3.2K
10:08 43.80 43.80 43.80 43.80 0.2K
10:09 43.80 43.80 43.80 43.80 0.0K
10:10 43.80 43.81 43.80 43.81 0.1K
10:11 43.89 43.89 43.89 43.89 2.1K
10:12 43.89 43.89 43.85 43.85 1.2K
10:13 43.85 43.85 43.85 43.85 0.0K
10:14 43.82 43.82 43.80 43.80 2.0K
10:15 43.80 43.80 43.80 43.80 0.0K
10:16 43.80 43.92 43.80 43.88 3.0K
10:17 43.88 43.91 43.88 43.91 0.1K
10:18 43.91 43.91 43.91 43.91 0.4K
10:19 43.91 43.91 43.91 43.91 0.2K
10:20 43.91 43.91 43.86 43.86 0.1K
10:21 43.86 43.89 43.86 43.89 0.9K
10:22 43.89 43.89 43.89 43.89 0.1K
10:23 43.89 43.89 43.89 43.89 0.1K
10:24 43.90 43.90 43.85 43.85 0.5K
10:25 43.85 43.93 43.85 43.93 0.8K
10:26 43.93 43.93 43.88 43.88 1.5K
10:27 43.88 43.88 43.88 43.88 0.1K
10:28 43.88 43.91 43.88 43.91 0.4K
10:29 43.91 43.91 43.91 43.91 0.3K
10:30 43.91 44.14 43.91 44.04 15.2K
10:31 44.04 44.04 44.04 44.04 0.7K
10:32 44.08 44.08 44.08 44.08 0.7K
10:33 44.08 44.08 44.08 44.08 0.2K
10:34 44.08 44.10 44.05 44.05 0.6K
10:35 44.05 44.05 44.05 44.05 0.2K
10:36 44.11 44.11 44.11 44.11 0.7K
10:37 44.11 44.11 44.04 44.04 2.5K
10:38 44.04 44.09 44.04 44.09 2.5K
10:39 44.09 44.09 44.09 44.09 0.5K
10:40 44.09 44.20 44.09 44.20 2.3K
10:41 44.25 44.32 44.25 44.27 3.4K
10:42 44.27 44.27 44.27 44.27 0.9K
10:43 44.27 44.28 44.20 44.20 1.6K
10:44 44.20 44.23 44.20 44.23 0.2K
10:45 44.23 44.25 44.21 44.25 2.0K
10:46 44.25 44.25 44.19 44.19 1.5K
10:47 44.19 44.24 44.19 44.24 0.5K
10:48 44.23 44.23 44.16 44.16 2.6K
10:49 44.17 44.21 44.17 44.17 1.4K
10:50 44.17 44.17 44.17 44.17 0.5K
10:51 44.17 44.19 44.17 44.17 0.9K
10:52 44.17 44.17 44.17 44.17 0.8K
10:53 44.17 44.17 44.17 44.17 0.2K
10:54 44.17 44.17 44.16 44.16 6.1K
10:55 44.20 44.29 44.20 44.29 7.0K
10:56 44.29 44.33 44.29 44.33 0.7K
10:57 44.33 44.33 44.31 44.31 1.9K
10:58 44.31 44.31 44.25 44.25 2.8K
10:59 44.27 44.27 44.24 44.26 2.5K
11:00 44.24 44.28 44.24 44.25 4.6K
11:01 44.25 44.28 44.21 44.24 6.3K
11:02 44.24 44.26 44.24 44.26 0.8K
11:03 44.26 44.26 44.26 44.26 0.6K
11:04 44.18 44.18 44.18 44.18 3.0K
11:05 44.18 44.25 44.18 44.25 1.8K
11:06 44.25 44.25 44.25 44.25 1.0K
11:07 44.25 44.25 44.24 44.24 2.4K
11:08 44.24 44.24 44.17 44.19 5.5K
11:09 44.24 44.24 44.22 44.22 10.4K
11:10 44.22 44.22 44.08 44.08 10.4K
11:11 44.08 44.08 44.08 44.08 0.3K
11:12 44.08 44.08 43.94 43.94 1.3K
11:13 43.94 43.98 43.94 43.94 1.2K
11:14 43.93 43.93 43.93 43.93 0.4K
11:15 43.91 43.91 43.91 43.91 3.5K
11:16 43.90 43.90 43.90 43.90 0.8K
11:17 43.90 43.90 43.90 43.90 0.2K
11:18 43.90 43.90 43.88 43.89 0.6K
11:19 43.89 43.89 43.87 43.88 1.9K
11:20 43.88 43.98 43.88 43.98 2.4K
11:21 44.00 44.00 44.00 44.00 1.1K
11:22 44.00 44.00 44.00 44.00 0.2K
11:23 44.00 44.00 44.00 44.00 0.7K
11:24 44.00 44.00 43.99 43.99 0.8K
11:25 43.99 44.00 43.99 44.00 1.6K
11:26 44.00 44.00 44.00 44.00 3.2K
11:27 44.00 44.00 44.00 44.00 0.3K
11:28 44.02 44.02 44.02 44.02 4.9K
11:29 44.02 44.03 44.02 44.03 0.5K
11:30 44.03 44.06 44.02 44.06 2.2K
11:31 44.06 44.06 44.02 44.02 6.8K
11:32 44.02 44.02 44.02 44.02 1.0K
11:33 44.02 44.02 43.83 43.87 4.5K
11:34 43.82 43.85 43.82 43.85 1.8K
11:35 43.85 43.85 43.82 43.82 1.1K
11:36 43.82 43.83 43.82 43.83 2.0K
11:37 43.85 43.85 43.78 43.78 3.6K
11:38 43.78 43.78 43.77 43.77 0.5K
11:39 43.77 43.77 43.77 43.77 0.7K
11:40 43.77 43.82 43.77 43.82 0.7K
11:41 43.82 43.82 43.82 43.82 1.2K
11:42 43.82 43.82 43.76 43.76 0.6K
11:43 43.76 43.76 43.76 43.76 0.3K
11:44 43.76 43.76 43.75 43.75 0.4K
11:45 43.75 43.75 43.75 43.75 1.8K
11:46 43.75 43.75 43.75 43.75 0.5K
11:47 43.75 43.75 43.75 43.75 0.3K
11:48 43.75 43.75 43.75 43.75 0.3K
11:49 43.75 43.80 43.75 43.80 0.5K
11:50 43.80 43.80 43.72 43.72 0.3K
11:51 43.72 43.72 43.70 43.70 0.9K
11:52 43.70 43.70 43.70 43.70 0.1K
11:53 43.70 43.73 43.70 43.73 0.2K
11:54 43.73 43.73 43.73 43.73 0.3K
11:55 43.73 43.73 43.73 43.73 0.2K
11:56 43.73 43.73 43.71 43.71 0.9K
11:57 43.71 43.71 43.69 43.69 1.2K
11:58 43.69 43.71 43.68 43.68 0.8K
11:59 43.66 43.71 43.66 43.71 2.0K
12:00 43.71 43.71 43.71 43.71 0.2K
12:01 43.71 43.72 43.71 43.72 1.6K
12:02 43.72 43.85 43.72 43.85 4.3K
12:03 43.85 43.85 43.85 43.85 0.1K
12:04 43.85 43.85 43.83 43.83 0.7K
12:05 43.83 43.83 43.79 43.79 1.6K
12:06 43.79 43.79 43.79 43.79 0.9K
12:07 43.79 43.82 43.79 43.82 0.5K
12:08 43.82 43.82 43.82 43.82 0.0K
12:09 43.82 43.85 43.82 43.85 0.6K
12:10 43.85 43.89 43.85 43.89 0.6K
12:11 43.86 43.86 43.86 43.86 1.0K
12:12 43.86 43.86 43.86 43.86 0.6K
12:13 43.86 43.86 43.86 43.86 0.3K
12:14 43.86 43.86 43.84 43.84 1.0K
12:15 43.84 43.84 43.83 43.83 0.9K
12:16 43.83 43.83 43.83 43.83 0.6K
12:17 43.83 43.83 43.83 43.83 0.6K
12:18 43.83 43.84 43.83 43.84 3.8K
12:19 43.84 43.86 43.84 43.86 1.8K
12:20 43.86 43.87 43.86 43.87 0.2K
12:21 43.87 43.87 43.85 43.85 0.7K
12:22 43.85 43.89 43.85 43.89 3.8K
12:23 43.89 43.91 43.89 43.89 0.7K
12:24 43.97 44.00 43.97 44.00 3.8K
12:25 44.00 44.02 44.00 44.02 0.9K
12:26 44.02 44.03 44.02 44.03 21.2K
12:27 44.03 44.03 44.03 44.03 0.7K
12:28 44.04 44.04 43.99 43.99 0.8K
12:29 43.99 44.03 43.99 44.03 2.2K
12:30 44.06 44.07 43.99 44.07 1.3K
12:31 44.04 44.07 44.02 44.02 2.0K
12:32 44.02 44.06 44.02 44.06 1.5K
12:33 44.06 44.10 44.01 44.10 8.1K
12:34 44.10 44.10 44.10 44.10 0.8K
12:35 44.05 44.05 44.05 44.05 4.9K
12:36 44.05 44.05 44.05 44.05 0.6K
12:37 44.05 44.05 44.03 44.03 3.1K
12:38 44.03 44.03 44.00 44.00 2.4K
12:39 43.99 44.00 43.99 43.99 9.7K
12:40 43.99 43.99 43.94 43.96 3.8K
12:41 44.01 44.01 43.99 43.99 3.4K
12:42 43.94 43.94 43.85 43.85 4.2K
12:43 43.85 43.88 43.85 43.85 2.6K
12:44 43.88 43.88 43.86 43.86 0.5K
12:45 43.86 43.89 43.86 43.89 1.1K
12:46 43.89 43.89 43.89 43.89 0.1K
12:47 43.89 43.89 43.87 43.87 1.4K
12:48 43.87 43.87 43.85 43.85 0.6K
12:49 43.85 43.85 43.85 43.85 0.3K
12:50 43.85 43.85 43.83 43.83 0.3K
12:51 43.83 43.83 43.83 43.83 0.1K
12:52 43.86 43.86 43.86 43.86 0.5K
12:53 43.86 43.86 43.86 43.86 0.2K
12:54 43.86 43.86 43.86 43.86 0.3K
12:55 43.88 43.92 43.88 43.89 4.0K
12:56 43.89 43.89 43.87 43.87 0.2K
12:57 43.89 43.91 43.87 43.91 0.8K
12:58 43.91 43.91 43.91 43.91 0.6K
12:59 43.91 43.91 43.88 43.88 1.2K
13:00 43.88 44.05 43.88 44.05 5.0K
13:01 44.05 44.05 44.01 44.01 0.5K
13:02 44.01 44.01 43.99 43.99 3.3K
13:03 43.98 43.98 43.98 43.98 0.2K
13:04 43.98 43.99 43.91 43.91 12.9K
13:05 43.91 43.91 43.88 43.88 0.7K
13:06 43.89 43.89 43.89 43.89 0.7K
13:07 43.89 43.91 43.89 43.91 2.1K
13:08 43.95 43.95 43.91 43.91 0.5K
13:09 43.91 43.91 43.91 43.91 0.7K
13:10 43.91 43.91 43.91 43.91 0.5K
13:11 43.91 43.92 43.91 43.92 2.8K
13:12 44.00 44.00 43.98 43.98 4.6K
13:13 43.98 43.98 43.88 43.88 7.6K
13:14 43.85 43.85 43.85 43.85 1.1K
13:15 43.85 43.85 43.85 43.85 0.4K
13:16 43.85 43.85 43.78 43.78 12.9K
13:17 43.78 43.78 43.78 43.78 0.6K
13:18 43.78 43.78 43.78 43.78 0.5K
13:19 43.75 43.75 43.75 43.75 0.8K
13:20 43.75 43.75 43.75 43.75 0.2K
13:21 43.75 43.78 43.75 43.75 0.9K
13:22 43.75 43.76 43.75 43.75 0.8K
13:23 43.75 43.75 43.68 43.74 1.9K
13:24 43.74 43.74 43.71 43.71 0.2K
13:25 43.71 43.71 43.68 43.68 1.0K
13:26 43.67 43.67 43.67 43.67 0.9K
13:27 43.67 43.67 43.64 43.64 1.4K
13:28 43.64 43.64 43.56 43.56 2.8K
13:29 43.56 43.56 43.56 43.56 0.3K
13:30 43.57 43.57 43.57 43.57 1.2K
13:31 43.57 43.59 43.57 43.59 1.6K
13:32 43.59 43.59 43.59 43.59 0.3K
13:33 43.59 43.61 43.59 43.61 1.3K
13:34 43.61 43.62 43.61 43.62 2.7K
13:35 43.62 43.62 43.60 43.60 1.0K
13:36 43.60 43.60 43.56 43.58 2.6K
13:37 43.57 43.57 43.57 43.57 0.7K
13:38 43.57 43.59 43.54 43.59 2.8K
13:39 43.59 43.61 43.58 43.61 0.6K
13:40 43.61 43.63 43.61 43.63 1.7K
13:41 43.63 43.63 43.63 43.63 0.2K
13:42 43.58 43.58 43.58 43.58 1.0K
13:43 43.58 43.61 43.58 43.61 0.3K
13:44 43.61 43.61 43.61 43.61 0.4K
13:45 43.61 43.61 43.61 43.61 0.9K
13:46 43.61 43.63 43.61 43.63 0.3K
13:47 43.63 43.63 43.58 43.58 1.2K
13:48 43.58 43.58 43.58 43.58 1.3K
13:49 43.58 43.58 43.58 43.58 0.1K
13:50 43.78 43.80 43.73 43.73 23.4K
13:51 43.73 43.73 43.73 43.73 0.5K
13:52 43.73 43.73 43.73 43.73 0.6K
13:53 43.73 43.76 43.73 43.75 0.9K
13:54 43.75 43.75 43.72 43.75 0.5K
13:55 43.78 43.78 43.74 43.78 2.4K
13:56 43.77 43.80 43.77 43.78 7.9K
13:57 43.87 43.89 43.86 43.89 11.0K
13:58 43.89 43.89 43.89 43.89 1.4K
13:59 43.90 43.92 43.90 43.92 1.0K
14:00 43.92 43.96 43.92 43.96 1.2K
14:01 43.92 43.96 43.92 43.96 1.0K
14:02 43.96 43.96 43.91 43.91 1.0K
14:03 43.91 43.91 43.86 43.86 2.7K
14:04 43.86 43.87 43.84 43.84 0.7K
14:05 43.84 43.87 43.84 43.87 1.5K
14:06 43.87 43.89 43.85 43.89 2.0K
14:07 43.89 43.93 43.89 43.93 1.2K
14:08 43.89 43.92 43.89 43.91 1.7K
14:09 43.88 43.92 43.88 43.92 0.9K
14:10 43.92 43.92 43.85 43.85 2.2K
14:11 43.85 43.97 43.85 43.97 3.3K
14:12 43.97 43.97 43.97 43.97 0.6K
14:13 43.97 44.00 43.97 44.00 2.8K
14:14 44.00 44.00 43.94 43.94 2.7K
14:15 43.91 44.00 43.91 44.00 16.1K
14:16 43.94 43.94 43.94 43.94 0.7K
14:17 43.96 43.99 43.95 43.95 2.1K
14:18 43.95 44.01 43.95 44.01 0.5K
14:19 43.98 44.01 43.98 43.98 0.7K
14:20 43.98 43.98 43.95 43.95 0.5K
14:21 43.95 43.99 43.95 43.99 1.4K
14:22 43.99 43.99 43.99 43.99 0.6K
14:23 43.99 43.99 43.94 43.94 2.3K
14:24 43.94 43.94 43.94 43.94 0.7K
14:25 43.94 43.94 43.92 43.92 0.9K
14:26 43.92 43.92 43.92 43.92 0.2K
14:27 43.93 43.93 43.93 43.93 3.4K
14:28 43.93 43.93 43.93 43.93 1.8K
14:29 43.93 43.93 43.93 43.93 1.2K
14:30 43.93 43.93 43.93 43.93 0.1K
14:31 43.93 43.93 43.93 43.93 0.1K
14:32 43.93 43.99 43.93 43.99 3.6K
14:33 43.99 44.00 43.97 43.97 2.1K
14:34 43.97 44.03 43.97 44.03 1.0K
14:35 44.03 44.07 44.03 44.07 0.8K
14:36 44.07 44.07 44.01 44.01 0.3K
14:37 44.01 44.04 44.01 44.04 1.1K
14:38 44.04 44.04 44.01 44.01 1.4K
14:39 44.01 44.01 44.01 44.01 2.2K
14:40 44.01 44.01 44.01 44.01 0.5K
14:41 44.02 44.02 44.02 44.02 0.2K
14:42 44.02 44.02 44.02 44.02 0.3K
14:43 44.02 44.02 44.02 44.02 0.7K
14:44 44.02 44.02 44.00 44.00 2.7K
14:45 44.03 44.03 44.03 44.03 3.7K
14:46 44.02 44.02 44.02 44.02 0.9K
14:47 44.02 44.02 44.02 44.02 0.6K
14:48 44.02 44.02 43.94 43.94 4.0K
14:49 43.94 43.94 43.88 43.88 3.1K
14:50 43.88 43.88 43.82 43.82 2.0K
14:51 43.82 43.82 43.82 43.82 0.2K
14:52 43.82 43.82 43.82 43.82 0.5K
14:53 43.82 43.83 43.82 43.83 0.4K
14:54 43.83 43.84 43.83 43.84 0.9K
14:55 43.84 43.84 43.84 43.84 0.6K
14:56 43.84 43.84 43.84 43.84 0.3K
14:57 43.86 43.88 43.86 43.88 2.7K
14:58 43.88 43.90 43.88 43.90 3.7K
14:59 43.88 43.89 43.87 43.89 1.9K
15:00 43.90 43.93 43.90 43.93 2.9K
15:01 43.93 43.97 43.93 43.97 3.2K
15:02 43.97 44.00 43.97 43.98 0.8K
15:03 43.98 43.99 43.98 43.99 1.2K
15:04 43.99 43.99 43.98 43.98 1.7K
15:05 43.98 43.99 43.95 43.99 3.6K
15:06 43.99 43.99 43.97 43.97 2.0K
15:07 43.97 43.97 43.97 43.97 0.4K
15:08 43.97 44.00 43.97 43.97 1.1K
15:09 43.97 43.97 43.97 43.97 0.6K
15:10 43.97 44.01 43.97 44.01 2.7K
15:11 44.01 44.01 43.97 43.97 3.6K
15:12 43.97 43.97 43.97 43.97 1.5K
15:13 43.97 43.99 43.97 43.99 1.7K
15:14 43.99 43.99 43.97 43.97 0.5K
15:15 43.97 43.97 43.96 43.96 1.8K
15:16 43.96 44.00 43.96 44.00 2.7K
15:17 44.00 44.00 44.00 44.00 8.6K
15:18 43.98 44.05 43.98 44.03 39.8K
15:19 44.02 44.02 43.99 44.01 26.6K
15:20 44.01 44.01 43.99 43.99 1.4K
15:21 44.00 44.00 44.00 44.00 16.6K
15:22 43.99 43.99 43.96 43.96 4.6K
15:23 43.96 44.00 43.96 43.99 4.5K
15:24 43.99 44.00 43.99 44.00 1.5K
15:25 44.00 44.00 43.98 43.98 4.6K
15:26 43.98 43.99 43.98 43.99 4.6K
15:27 43.99 43.99 43.99 43.99 0.5K
15:28 43.99 44.01 43.99 44.00 25.5K
15:29 44.01 44.01 43.99 44.00 27.8K
15:30 44.00 44.00 44.00 44.00 3.6K
15:31 44.00 44.00 44.00 44.00 9.4K
15:32 44.00 44.08 44.00 44.08 37.1K
15:33 44.08 44.08 44.02 44.02 3.6K
15:34 44.02 44.02 44.01 44.01 12.1K
15:35 43.99 44.00 43.94 43.94 4.2K
15:36 43.94 43.94 43.92 43.92 3.0K
15:37 43.92 43.92 43.92 43.92 2.6K
15:38 43.92 43.92 43.92 43.92 1.6K
15:39 44.00 44.00 43.98 43.99 6.7K
15:40 43.99 43.99 43.95 43.95 3.1K
15:41 43.95 43.95 43.94 43.94 1.0K
15:42 43.94 43.99 43.94 43.99 5.4K
15:43 43.97 43.98 43.96 43.97 5.0K
15:44 44.02 44.02 44.02 44.02 6.2K
15:45 44.03 44.15 44.03 44.13 23.9K
15:46 44.13 44.13 44.11 44.12 5.9K
15:47 44.12 44.12 44.12 44.12 6.0K
15:48 44.12 44.15 44.12 44.15 4.4K
15:49 44.15 44.23 44.15 44.23 6.1K
15:50 44.23 44.29 44.21 44.29 9.9K
15:51 44.33 44.37 44.33 44.37 7.2K
15:52 44.37 44.38 44.36 44.37 3.6K
15:53 44.38 44.38 44.36 44.38 5.3K
15:54 44.34 44.36 44.34 44.34 13.0K
15:55 44.34 44.38 44.34 44.38 9.4K
15:56 44.38 44.46 44.38 44.46 9.9K
15:57 44.43 44.43 44.40 44.40 18.4K
15:58 44.39 44.41 44.37 44.38 17.1K
15:59 44.38 44.42 44.38 44.38 29.7K
16:00 44.39 44.39 44.34 44.37 629.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available