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 44.55 44.79 43.75 44.79 7.5K
09:32 44.82 44.86 44.82 44.86 0.3K
09:33 44.87 45.05 44.71 44.71 10.8K
09:34 44.71 44.71 44.71 44.71 0.5K
09:35 44.71 44.71 44.71 44.71 0.0K
09:36 44.71 44.71 44.71 44.71 0.0K
09:37 44.54 44.54 44.54 44.54 1.0K
09:38 44.54 44.54 43.98 43.98 1.1K
09:39 43.98 43.98 43.98 43.98 0.0K
09:40 43.98 43.98 43.98 43.98 0.0K
09:41 43.98 43.98 43.98 43.98 0.2K
09:42 43.98 43.98 43.98 43.98 0.1K
09:43 43.98 44.12 43.98 44.12 0.2K
09:44 43.97 43.97 43.97 43.97 0.1K
09:45 43.97 43.97 43.97 43.97 0.0K
09:46 43.97 43.97 43.97 43.97 0.1K
09:47 43.97 43.97 43.78 43.78 0.4K
09:48 43.78 43.78 43.78 43.78 0.0K
09:49 43.78 43.78 43.78 43.78 0.0K
09:50 43.78 43.97 43.78 43.97 0.4K
09:51 43.97 43.97 43.97 43.97 0.0K
09:52 43.97 43.97 43.97 43.97 0.0K
09:53 43.97 43.97 43.97 43.97 0.0K
09:54 43.78 43.78 43.77 43.77 0.3K
09:55 43.77 43.77 43.77 43.77 0.1K
09:56 43.97 43.97 43.78 43.78 0.6K
09:57 43.78 43.78 43.78 43.78 0.0K
09:58 43.78 43.78 43.57 43.57 4.7K
09:59 43.58 43.68 43.58 43.68 3.3K
10:00 43.68 43.68 43.64 43.64 0.8K
10:01 43.69 43.69 43.47 43.47 1.5K
10:02 43.47 43.47 43.47 43.47 0.1K
10:03 43.56 43.56 43.56 43.56 1.1K
10:04 43.56 43.56 43.56 43.56 0.0K
10:05 43.56 43.56 43.44 43.44 0.1K
10:06 43.44 43.51 43.44 43.51 1.0K
10:07 43.51 43.51 43.45 43.45 0.3K
10:08 43.43 43.43 43.39 43.39 0.5K
10:09 43.39 43.39 43.39 43.39 1.0K
10:10 43.38 43.38 43.38 43.38 1.0K
10:11 43.38 43.38 43.38 43.38 0.2K
10:12 43.38 43.38 43.38 43.38 0.4K
10:13 43.38 43.44 43.38 43.43 0.6K
10:14 43.37 43.49 43.37 43.49 2.4K
10:15 43.49 43.49 43.49 43.49 0.0K
10:16 43.46 43.50 43.46 43.48 3.9K
10:17 43.50 43.70 43.50 43.66 3.1K
10:18 43.66 43.66 43.66 43.66 0.1K
10:19 43.66 43.76 43.66 43.76 1.8K
10:20 43.76 43.77 43.76 43.77 0.5K
10:21 43.77 43.77 43.77 43.77 0.5K
10:22 43.77 43.77 43.77 43.77 0.2K
10:23 43.77 43.77 43.77 43.77 0.1K
10:24 43.77 43.77 43.77 43.77 0.2K
10:25 43.77 43.77 43.77 43.77 0.1K
10:26 43.77 43.77 43.72 43.73 1.4K
10:27 43.69 43.69 43.69 43.69 0.3K
10:28 43.69 43.69 43.69 43.69 0.1K
10:29 43.69 43.73 43.69 43.71 2.0K
10:30 43.77 43.77 43.75 43.75 4.0K
10:31 43.75 43.75 43.73 43.73 1.8K
10:32 43.73 43.76 43.73 43.76 0.5K
10:33 43.77 43.83 43.77 43.83 1.6K
10:34 43.79 43.85 43.79 43.85 0.3K
10:35 43.85 43.85 43.85 43.85 0.1K
10:36 43.85 43.85 43.69 43.69 2.4K
10:37 43.69 43.72 43.69 43.72 1.0K
10:38 43.72 43.72 43.72 43.72 0.3K
10:39 43.72 43.72 43.64 43.64 0.8K
10:40 43.64 43.64 43.64 43.64 0.3K
10:41 43.63 43.63 43.55 43.55 0.9K
10:42 43.55 43.55 43.49 43.49 2.1K
10:43 43.49 43.49 43.43 43.43 0.4K
10:44 43.43 43.70 43.43 43.70 3.2K
10:45 43.68 43.68 43.67 43.67 1.8K
10:46 43.67 43.67 43.63 43.63 0.4K
10:47 43.63 43.63 43.63 43.63 0.2K
10:48 43.63 43.63 43.63 43.63 0.0K
10:49 43.63 43.63 43.63 43.63 0.2K
10:50 43.63 43.63 43.63 43.63 0.1K
10:51 43.63 43.63 43.63 43.63 0.3K
10:52 43.63 43.63 43.63 43.63 0.1K
10:53 43.63 43.63 43.63 43.63 0.1K
10:54 43.63 43.74 43.63 43.74 2.5K
10:55 43.72 43.86 43.72 43.86 3.7K
10:56 43.86 43.86 43.86 43.86 0.1K
10:57 43.85 43.85 43.70 43.70 1.2K
10:58 43.70 43.72 43.70 43.72 0.3K
10:59 43.72 43.72 43.72 43.72 0.1K
11:00 43.72 43.75 43.72 43.75 0.4K
11:01 43.75 43.75 43.75 43.75 0.2K
11:02 43.76 43.76 43.76 43.76 1.1K
11:03 43.76 43.76 43.75 43.75 0.3K
11:04 43.75 43.75 43.75 43.75 1.2K
11:05 43.75 43.75 43.75 43.75 0.4K
11:06 43.75 43.75 43.70 43.70 1.4K
11:07 43.70 43.70 43.70 43.70 0.0K
11:08 43.70 43.70 43.70 43.70 0.0K
11:09 43.70 43.75 43.70 43.75 0.4K
11:10 43.75 43.75 43.75 43.75 0.2K
11:11 43.75 43.75 43.75 43.75 2.7K
11:12 43.83 43.89 43.83 43.84 3.9K
11:13 43.84 43.84 43.76 43.76 6.8K
11:14 43.75 43.75 43.75 43.75 1.4K
11:15 43.75 43.88 43.75 43.88 1.1K
11:16 43.88 43.92 43.88 43.92 1.5K
11:17 43.92 43.92 43.92 43.92 0.2K
11:18 43.99 43.99 43.94 43.94 1.6K
11:19 43.94 44.02 43.94 44.02 0.1K
11:20 44.02 44.08 44.02 44.08 0.8K
11:21 44.08 44.08 44.08 44.08 0.0K
11:22 44.08 44.18 44.08 44.14 1.5K
11:23 44.14 44.18 44.14 44.18 0.4K
11:24 44.18 44.18 44.18 44.18 0.3K
11:25 44.18 44.18 44.18 44.18 0.1K
11:26 44.18 44.18 44.09 44.10 1.0K
11:27 44.10 44.10 44.10 44.10 0.1K
11:28 44.10 44.10 44.10 44.10 0.1K
11:29 44.10 44.14 44.10 44.14 0.8K
11:30 44.12 44.15 44.12 44.15 0.8K
11:31 44.15 44.15 44.15 44.15 0.1K
11:32 44.15 44.15 44.15 44.15 0.2K
11:33 44.15 44.15 44.14 44.14 0.6K
11:34 44.14 44.14 44.14 44.14 0.2K
11:35 44.14 44.14 44.14 44.14 0.2K
11:36 44.15 44.15 44.15 44.15 0.6K
11:37 44.18 44.20 44.17 44.20 2.5K
11:38 44.17 44.17 44.15 44.15 1.1K
11:39 44.15 44.15 44.15 44.15 0.0K
11:40 44.15 44.15 44.13 44.13 5.5K
11:41 44.13 44.13 44.11 44.11 0.7K
11:42 44.11 44.11 44.11 44.11 0.7K
11:43 44.11 44.11 44.09 44.09 1.2K
11:44 44.09 44.09 44.07 44.07 0.4K
11:45 44.07 44.07 44.07 44.07 0.3K
11:46 44.07 44.08 44.07 44.08 1.0K
11:47 44.08 44.11 44.05 44.05 2.0K
11:48 44.05 44.05 44.05 44.05 0.4K
11:49 44.05 44.09 44.05 44.09 0.2K
11:50 44.09 44.09 44.09 44.09 0.2K
11:51 44.09 44.09 44.05 44.05 2.2K
11:52 44.05 44.05 44.05 44.05 0.5K
11:53 44.05 44.05 44.05 44.05 0.1K
11:54 44.07 44.07 44.07 44.07 0.3K
11:55 44.07 44.07 44.03 44.03 1.1K
11:56 44.03 44.03 44.03 44.03 0.1K
11:57 44.03 44.03 44.00 44.00 0.8K
11:58 44.00 44.00 44.00 44.00 0.1K
11:59 44.00 44.00 44.00 44.00 0.0K
12:00 44.00 44.00 44.00 44.00 0.1K
12:01 44.00 44.00 44.00 44.00 1.0K
12:02 44.00 44.00 43.99 43.99 0.6K
12:03 43.99 44.07 43.99 44.07 6.1K
12:04 44.07 44.07 44.06 44.06 0.6K
12:05 44.09 44.09 44.00 44.06 2.2K
12:06 44.06 44.06 44.06 44.06 0.0K
12:07 44.06 44.06 44.06 44.06 0.1K
12:08 44.06 44.06 44.00 44.00 0.6K
12:09 44.00 44.05 44.00 44.05 0.4K
12:10 44.05 44.05 44.05 44.05 0.6K
12:11 44.05 44.09 44.01 44.01 0.6K
12:12 44.01 44.01 44.01 44.01 0.5K
12:13 44.01 44.01 44.01 44.01 0.0K
12:14 44.00 44.04 44.00 44.04 0.9K
12:15 44.04 44.04 44.04 44.04 0.2K
12:16 44.04 44.04 44.00 44.00 0.5K
12:17 44.04 44.04 44.04 44.04 0.2K
12:18 44.04 44.06 44.02 44.02 1.4K
12:19 44.05 44.14 44.05 44.14 7.5K
12:20 44.13 44.14 44.13 44.14 0.6K
12:21 44.14 44.14 44.10 44.10 0.2K
12:22 44.10 44.10 44.10 44.10 0.3K
12:23 44.10 44.10 44.10 44.10 0.1K
12:24 44.12 44.12 44.07 44.07 1.0K
12:25 44.07 44.07 44.07 44.07 0.1K
12:26 44.07 44.07 44.07 44.07 0.2K
12:27 44.07 44.08 44.07 44.08 0.3K
12:28 44.08 44.08 44.08 44.08 1.3K
12:29 44.08 44.08 44.08 44.08 0.2K
12:30 44.08 44.08 44.08 44.08 0.1K
12:31 44.08 44.09 44.08 44.09 3.1K
12:32 44.09 44.13 44.09 44.13 3.6K
12:33 44.13 44.16 44.13 44.16 2.1K
12:34 44.16 44.16 44.16 44.16 0.2K
12:35 44.16 44.16 44.16 44.16 0.3K
12:36 44.16 44.16 44.16 44.16 0.1K
12:37 44.16 44.16 44.16 44.16 2.0K
12:38 44.17 44.18 44.17 44.18 1.7K
12:39 44.16 44.16 44.16 44.16 1.2K
12:40 44.16 44.16 44.16 44.16 0.0K
12:41 44.16 44.16 44.13 44.15 2.9K
12:42 44.15 44.16 44.15 44.16 1.3K
12:43 44.16 44.16 44.16 44.16 1.1K
12:44 44.16 44.16 44.16 44.16 2.1K
12:45 44.16 44.16 44.16 44.16 0.2K
12:46 44.16 44.16 44.16 44.16 3.2K
12:47 44.16 44.29 44.16 44.29 2.1K
12:48 44.29 44.29 44.22 44.22 3.2K
12:49 44.22 44.22 44.22 44.22 0.2K
12:50 44.22 44.22 44.22 44.22 0.4K
12:51 44.22 44.22 44.20 44.20 0.2K
12:52 44.24 44.24 44.24 44.24 1.3K
12:53 44.24 44.24 44.24 44.24 0.0K
12:54 44.24 44.24 44.23 44.23 0.9K
12:55 44.20 44.20 44.20 44.20 7.4K
12:56 44.22 44.22 44.22 44.22 0.4K
12:57 44.24 44.24 44.24 44.24 0.1K
12:58 44.24 44.24 44.21 44.21 3.4K
12:59 44.21 44.21 44.21 44.21 0.3K
13:00 44.21 44.21 44.20 44.20 0.3K
13:01 44.20 44.20 44.20 44.20 0.5K
13:02 44.20 44.21 44.20 44.21 2.0K
13:03 44.21 44.21 44.21 44.21 0.0K
13:04 44.21 44.21 44.21 44.21 0.1K
13:05 44.21 44.21 44.21 44.21 0.1K
13:06 44.21 44.26 44.21 44.26 0.2K
13:07 44.26 44.26 44.26 44.26 0.0K
13:08 44.26 44.26 44.26 44.26 0.1K
13:09 44.26 44.26 44.22 44.22 0.2K
13:10 44.23 44.23 44.23 44.23 0.4K
13:11 44.23 44.23 44.23 44.23 0.2K
13:12 44.23 44.23 44.23 44.23 0.2K
13:13 44.23 44.23 44.23 44.23 1.3K
13:14 44.21 44.23 44.21 44.23 1.3K
13:15 44.23 44.23 44.23 44.23 1.0K
13:16 44.23 44.23 44.23 44.23 0.3K
13:17 44.23 44.23 44.23 44.23 0.2K
13:18 44.23 44.23 44.23 44.23 0.1K
13:19 44.23 44.23 44.21 44.21 0.2K
13:20 44.21 44.22 44.21 44.22 0.1K
13:21 44.14 44.14 44.13 44.13 18.4K
13:22 44.13 44.14 44.13 44.14 0.8K
13:23 44.14 44.14 44.14 44.14 0.1K
13:24 44.14 44.14 44.14 44.14 0.2K
13:25 44.14 44.14 44.14 44.14 0.5K
13:26 44.14 44.14 44.14 44.14 0.5K
13:27 44.20 44.20 44.20 44.20 2.0K
13:28 44.20 44.20 44.20 44.20 0.6K
13:29 44.20 44.20 44.20 44.20 0.9K
13:30 44.20 44.22 44.20 44.22 0.5K
13:31 44.22 44.22 44.19 44.19 0.4K
13:32 44.19 44.28 44.19 44.28 1.4K
13:33 44.28 44.28 44.26 44.26 1.1K
13:34 44.26 44.26 44.26 44.26 0.0K
13:35 44.26 44.26 44.22 44.24 1.1K
13:36 44.25 44.25 44.25 44.25 0.6K
13:37 44.25 44.25 44.22 44.22 0.3K
13:38 44.25 44.25 44.22 44.22 0.9K
13:39 44.22 44.22 44.22 44.22 0.3K
13:40 44.26 44.27 44.22 44.27 1.3K
13:41 44.30 44.33 44.30 44.33 1.1K
13:42 44.33 44.33 44.31 44.31 0.3K
13:43 44.31 44.31 44.31 44.31 0.7K
13:44 44.31 44.31 44.31 44.31 0.1K
13:45 44.31 44.31 44.31 44.31 0.2K
13:46 44.31 44.31 44.31 44.31 0.2K
13:47 44.31 44.31 44.31 44.31 0.4K
13:48 44.31 44.31 44.28 44.28 1.6K
13:49 44.28 44.28 44.28 44.28 0.3K
13:50 44.28 44.28 44.28 44.28 0.0K
13:51 44.28 44.28 44.28 44.28 0.7K
13:52 44.25 44.25 44.25 44.25 2.8K
13:53 44.25 44.25 44.25 44.25 0.6K
13:54 44.25 44.25 44.19 44.19 0.4K
13:55 44.19 44.24 44.19 44.24 3.0K
13:56 44.24 44.24 44.24 44.24 0.1K
13:57 44.24 44.25 44.21 44.21 0.7K
13:58 44.21 44.21 44.21 44.21 0.5K
13:59 44.21 44.21 44.21 44.21 0.0K
14:00 44.21 44.21 44.21 44.21 0.2K
14:01 44.21 44.21 44.21 44.21 0.1K
14:02 44.21 44.22 44.21 44.22 0.5K
14:03 44.22 44.22 44.22 44.22 0.4K
14:04 44.22 44.22 44.22 44.22 0.3K
14:05 44.22 44.22 44.22 44.22 0.1K
14:06 44.22 44.22 44.19 44.22 0.3K
14:07 44.22 44.22 44.19 44.21 0.6K
14:08 44.21 44.21 44.21 44.21 0.2K
14:09 44.21 44.21 44.18 44.18 1.0K
14:10 44.18 44.21 44.18 44.21 0.2K
14:11 44.21 44.23 44.21 44.23 0.2K
14:12 44.21 44.21 44.21 44.21 0.4K
14:13 44.21 44.21 44.21 44.21 0.3K
14:14 44.21 44.21 44.17 44.17 1.5K
14:15 44.17 44.17 44.16 44.16 0.2K
14:16 44.16 44.20 44.16 44.20 0.3K
14:17 44.20 44.20 44.20 44.20 0.2K
14:18 44.20 44.20 44.18 44.18 0.3K
14:19 44.16 44.16 44.14 44.15 2.4K
14:20 44.15 44.21 44.15 44.21 2.9K
14:21 44.22 44.25 44.22 44.25 0.8K
14:22 44.27 44.34 44.27 44.30 1.3K
14:23 44.28 44.29 44.24 44.29 3.0K
14:24 44.29 44.29 44.29 44.29 0.1K
14:25 44.29 44.29 44.29 44.29 0.2K
14:26 44.29 44.29 44.29 44.29 0.1K
14:27 44.29 44.30 44.29 44.30 0.3K
14:28 44.30 44.30 44.30 44.30 0.3K
14:29 44.30 44.30 44.27 44.30 0.9K
14:30 44.30 44.33 44.27 44.33 0.6K
14:31 44.33 44.33 44.30 44.30 0.4K
14:32 44.30 44.32 44.30 44.32 0.6K
14:33 44.32 44.32 44.31 44.31 0.6K
14:34 44.31 44.31 44.31 44.31 0.8K
14:35 44.31 44.31 44.27 44.30 1.5K
14:36 44.30 44.30 44.30 44.30 0.2K
14:37 44.30 44.30 44.29 44.29 1.7K
14:38 44.29 44.29 44.29 44.29 0.4K
14:39 44.29 44.29 44.29 44.29 0.4K
14:40 44.30 44.30 44.29 44.29 0.4K
14:41 44.29 44.32 44.29 44.32 2.5K
14:42 44.32 44.32 44.31 44.31 0.7K
14:43 44.31 44.31 44.31 44.31 1.2K
14:44 44.31 44.37 44.31 44.37 1.4K
14:45 44.37 44.37 44.36 44.36 0.3K
14:46 44.36 44.36 44.36 44.36 0.6K
14:47 44.36 44.36 44.36 44.36 0.3K
14:48 44.36 44.36 44.36 44.36 0.2K
14:49 44.36 44.36 44.36 44.36 0.4K
14:50 44.36 44.40 44.36 44.40 0.7K
14:51 44.40 44.40 44.40 44.40 0.2K
14:52 44.40 44.40 44.39 44.39 2.8K
14:53 44.29 44.29 44.28 44.29 19.9K
14:54 44.29 44.29 44.29 44.29 0.8K
14:55 44.29 44.29 44.29 44.29 0.4K
14:56 44.29 44.29 44.24 44.24 2.0K
14:57 44.23 44.23 44.23 44.23 0.4K
14:58 44.23 44.23 44.23 44.23 0.4K
14:59 44.28 44.28 44.23 44.27 0.7K
15:00 44.27 44.27 44.27 44.27 0.4K
15:01 44.27 44.27 44.24 44.25 1.2K
15:02 44.25 44.25 44.23 44.23 1.0K
15:03 44.23 44.25 44.23 44.25 2.4K
15:04 44.25 44.25 44.25 44.25 1.5K
15:05 44.25 44.26 44.25 44.26 0.3K
15:06 44.26 44.26 44.22 44.25 1.3K
15:07 44.25 44.25 44.24 44.24 1.7K
15:08 44.24 44.24 44.22 44.22 1.4K
15:09 44.22 44.22 44.22 44.22 0.1K
15:10 44.22 44.22 44.22 44.22 0.6K
15:11 44.22 44.22 44.22 44.22 0.3K
15:12 44.22 44.22 44.21 44.21 0.9K
15:13 44.21 44.22 44.21 44.22 0.7K
15:14 44.22 44.23 44.22 44.23 2.0K
15:15 44.23 44.24 44.22 44.23 2.2K
15:16 44.23 44.23 44.23 44.23 0.6K
15:17 44.21 44.21 44.21 44.21 0.9K
15:18 44.22 44.22 44.22 44.22 0.5K
15:19 44.22 44.23 44.22 44.23 2.6K
15:20 44.24 44.24 44.23 44.23 0.3K
15:21 44.23 44.23 44.22 44.23 1.3K
15:22 44.23 44.23 44.23 44.23 1.2K
15:23 44.23 44.23 44.21 44.21 0.5K
15:24 44.23 44.23 44.22 44.23 0.7K
15:25 44.23 44.23 44.20 44.20 3.9K
15:26 44.20 44.22 44.20 44.22 1.7K
15:27 44.22 44.22 44.20 44.22 4.0K
15:28 44.22 44.22 44.17 44.18 7.3K
15:29 44.18 44.18 44.18 44.18 0.6K
15:30 44.19 44.19 44.18 44.18 0.7K
15:31 44.18 44.20 44.18 44.18 0.8K
15:32 44.18 44.18 44.18 44.18 0.5K
15:33 44.18 44.18 44.18 44.18 2.1K
15:34 44.18 44.18 44.06 44.06 8.0K
15:35 44.06 44.09 44.06 44.08 2.8K
15:36 44.08 44.12 44.07 44.07 0.5K
15:37 44.08 44.08 44.08 44.08 0.7K
15:38 44.08 44.08 44.07 44.07 0.7K
15:39 44.09 44.13 44.09 44.13 2.9K
15:40 44.13 44.13 44.12 44.12 2.8K
15:41 44.12 44.15 44.12 44.15 3.7K
15:42 44.15 44.15 44.14 44.14 0.7K
15:43 44.15 44.17 44.13 44.17 6.0K
15:44 44.17 44.22 44.17 44.21 2.9K
15:45 44.21 44.24 44.21 44.24 2.6K
15:46 44.23 44.27 44.23 44.27 2.5K
15:47 44.27 44.27 44.27 44.27 1.5K
15:48 44.27 44.27 44.26 44.27 4.8K
15:49 44.28 44.28 44.27 44.27 3.3K
15:50 44.26 44.26 44.26 44.26 2.2K
15:51 44.25 44.31 44.25 44.31 9.1K
15:52 44.31 44.31 44.26 44.26 3.3K
15:53 44.26 44.26 44.25 44.25 2.9K
15:54 44.18 44.19 44.18 44.19 6.0K
15:55 44.19 44.32 44.18 44.32 8.9K
15:56 44.32 44.39 44.32 44.39 6.5K
15:57 44.39 44.42 44.39 44.42 7.3K
15:58 44.45 44.50 44.45 44.50 16.6K
15:59 44.50 44.50 44.46 44.49 17.3K
16:00 44.49 44.55 44.49 44.50 235.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available