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 44.24 45.75 43.79 44.31 10.3K
09:32 44.31 44.31 44.14 44.14 0.4K
09:33 44.15 44.15 44.13 44.14 0.7K
09:34 44.14 44.41 44.14 44.41 0.6K
09:35 44.47 44.47 44.36 44.36 0.3K
09:36 44.36 44.36 44.35 44.35 0.1K
09:37 44.15 44.15 44.15 44.15 2.1K
09:38 44.15 44.15 44.15 44.15 0.1K
09:39 43.64 43.79 43.64 43.78 1.7K
09:40 43.78 43.78 43.78 43.78 0.3K
09:41 43.72 43.72 43.72 43.72 0.8K
09:42 43.66 43.66 43.57 43.57 2.5K
09:43 43.57 43.57 43.57 43.57 0.2K
09:44 43.74 43.74 43.58 43.58 0.4K
09:45 43.67 43.74 43.63 43.74 0.6K
09:46 43.74 43.74 43.67 43.74 15.3K
09:47 43.74 43.97 43.74 43.97 3.9K
09:48 43.97 43.97 43.82 43.82 2.0K
09:49 43.84 43.92 43.84 43.90 0.7K
09:50 43.92 43.93 43.82 43.82 0.7K
09:51 43.82 43.82 43.81 43.81 1.2K
09:52 43.81 43.85 43.79 43.85 0.7K
09:53 43.85 43.85 43.85 43.85 0.1K
09:54 43.85 43.85 43.65 43.65 0.1K
09:55 43.65 43.65 43.65 43.65 0.0K
09:56 43.76 43.90 43.76 43.90 1.1K
09:57 43.90 43.90 43.90 43.90 0.3K
09:58 43.90 43.90 43.69 43.69 0.5K
09:59 43.69 43.85 43.69 43.85 0.4K
10:00 43.76 43.80 43.68 43.80 1.4K
10:01 43.80 43.80 43.80 43.80 0.8K
10:02 43.80 43.94 43.76 43.94 1.2K
10:03 43.96 43.96 43.86 43.86 1.6K
10:04 43.86 43.87 43.86 43.87 0.5K
10:05 43.87 43.87 43.87 43.87 0.4K
10:06 43.87 43.88 43.87 43.88 0.4K
10:07 43.88 43.88 43.88 43.88 0.6K
10:08 43.88 43.95 43.88 43.95 0.4K
10:09 43.95 43.95 43.95 43.95 0.4K
10:10 43.95 43.96 43.95 43.96 0.4K
10:11 43.96 43.99 43.96 43.97 1.8K
10:12 43.96 43.96 43.96 43.96 1.5K
10:13 43.96 43.96 43.95 43.95 0.6K
10:14 43.95 43.98 43.95 43.98 0.3K
10:15 43.97 43.97 43.97 43.97 0.3K
10:16 43.97 43.97 43.88 43.88 3.0K
10:17 43.88 43.88 43.88 43.88 0.1K
10:18 43.88 43.92 43.88 43.92 0.3K
10:19 43.92 43.92 43.88 43.88 0.3K
10:20 43.89 43.89 43.72 43.72 26.9K
10:21 43.72 43.77 43.69 43.77 10.0K
10:22 43.77 43.77 43.69 43.69 1.1K
10:23 43.69 43.69 43.62 43.62 2.3K
10:24 43.64 43.68 43.64 43.65 2.6K
10:25 43.65 43.65 43.61 43.65 1.7K
10:26 43.55 43.55 43.37 43.37 14.8K
10:27 43.37 43.37 43.37 43.37 0.1K
10:28 43.37 43.46 43.37 43.44 13.2K
10:29 43.44 43.44 43.44 43.44 0.8K
10:30 43.44 43.44 43.43 43.43 1.6K
10:31 43.48 43.48 43.48 43.48 0.9K
10:32 43.48 43.48 43.48 43.48 0.4K
10:33 43.48 43.50 43.48 43.50 0.4K
10:34 43.50 43.50 43.50 43.50 0.6K
10:35 43.50 43.50 43.50 43.50 1.0K
10:36 43.50 43.50 43.50 43.50 0.4K
10:37 43.50 43.50 43.50 43.50 0.0K
10:38 43.56 43.61 43.56 43.61 3.3K
10:39 43.61 43.61 43.56 43.56 0.8K
10:40 43.56 43.57 43.56 43.56 8.8K
10:41 43.64 43.64 43.53 43.53 2.4K
10:42 43.64 43.64 43.62 43.62 0.8K
10:43 43.62 43.64 43.62 43.64 0.4K
10:44 43.64 43.64 43.64 43.64 0.5K
10:45 43.64 43.64 43.64 43.64 0.2K
10:46 43.64 43.73 43.64 43.73 1.6K
10:47 43.73 43.73 43.72 43.72 0.3K
10:48 43.72 43.72 43.72 43.72 0.0K
10:49 43.72 43.76 43.72 43.76 1.4K
10:50 43.82 43.82 43.78 43.78 0.6K
10:51 43.78 43.82 43.78 43.82 0.1K
10:52 43.82 43.82 43.82 43.82 0.4K
10:53 43.81 43.81 43.81 43.81 0.5K
10:54 43.81 43.81 43.78 43.78 0.7K
10:55 43.75 43.75 43.71 43.71 3.8K
10:56 43.71 43.71 43.71 43.71 0.0K
10:57 43.74 43.79 43.74 43.79 0.6K
10:58 43.81 43.81 43.81 43.81 2.2K
10:59 43.81 43.84 43.81 43.84 0.2K
11:00 43.84 43.91 43.84 43.91 0.4K
11:01 43.91 43.91 43.80 43.80 0.7K
11:02 43.80 43.93 43.80 43.93 0.3K
11:03 43.93 43.93 43.93 43.93 0.2K
11:04 43.93 43.93 43.84 43.85 3.2K
11:05 43.85 43.85 43.85 43.85 0.6K
11:06 43.85 43.85 43.85 43.85 0.4K
11:07 43.80 43.80 43.80 43.80 0.3K
11:08 43.80 43.80 43.80 43.80 0.1K
11:09 43.80 43.90 43.80 43.80 0.3K
11:10 43.80 43.85 43.80 43.85 0.2K
11:11 43.85 43.85 43.85 43.85 0.1K
11:12 43.85 43.85 43.85 43.85 0.1K
11:13 43.80 43.90 43.80 43.85 1.1K
11:14 43.85 43.98 43.85 43.98 23.4K
11:15 43.98 43.98 43.98 43.98 0.0K
11:16 44.00 44.00 43.98 43.98 3.8K
11:17 43.95 44.02 43.95 43.98 4.0K
11:18 43.98 44.01 43.98 44.01 0.6K
11:19 44.01 44.01 44.01 44.01 0.3K
11:20 44.01 44.04 44.01 44.04 0.5K
11:21 44.08 44.08 44.08 44.08 0.4K
11:22 44.08 44.08 44.08 44.08 0.4K
11:23 44.08 44.08 43.99 43.99 1.2K
11:24 43.99 43.99 43.99 43.99 0.1K
11:25 44.02 44.02 44.02 44.02 1.8K
11:26 44.02 44.02 44.02 44.02 0.1K
11:27 44.02 44.02 44.01 44.01 0.4K
11:28 44.01 44.03 44.01 44.03 0.2K
11:29 44.03 44.03 44.03 44.03 0.1K
11:30 44.03 44.06 44.03 44.06 0.3K
11:31 44.01 44.06 44.01 44.06 1.0K
11:32 44.06 44.06 44.02 44.04 0.4K
11:33 44.04 44.04 44.04 44.04 0.1K
11:34 44.05 44.05 44.04 44.04 0.8K
11:35 44.04 44.10 44.04 44.10 1.0K
11:36 44.12 44.12 44.12 44.12 0.3K
11:37 44.12 44.12 44.12 44.12 0.0K
11:38 44.12 44.12 44.07 44.07 1.0K
11:39 44.04 44.04 44.00 44.00 1.4K
11:40 44.00 44.00 44.00 44.00 0.5K
11:41 44.00 44.00 44.00 44.00 0.1K
11:42 44.00 44.10 44.00 44.10 3.3K
11:43 44.10 44.10 44.10 44.10 0.4K
11:44 44.10 44.10 44.10 44.10 0.2K
11:45 44.10 44.10 44.10 44.10 0.3K
11:46 44.10 44.14 44.10 44.14 0.7K
11:47 44.14 44.14 44.14 44.14 0.4K
11:48 44.10 44.13 44.10 44.13 0.7K
11:49 44.13 44.14 44.13 44.14 0.1K
11:50 44.14 44.14 44.10 44.10 0.2K
11:51 44.14 44.14 44.14 44.14 0.4K
11:52 44.14 44.17 44.14 44.17 1.8K
11:53 44.17 44.23 44.17 44.23 0.4K
11:54 44.23 44.26 44.23 44.26 0.4K
11:55 44.26 44.27 44.24 44.24 0.8K
11:56 44.24 44.24 44.24 44.24 0.4K
11:57 44.24 44.24 44.20 44.20 1.0K
11:58 44.20 44.22 44.20 44.22 1.1K
11:59 44.22 44.25 44.22 44.25 0.7K
12:00 44.25 44.25 44.24 44.24 1.4K
12:01 44.23 44.23 44.23 44.23 1.1K
12:02 44.23 44.29 44.23 44.29 0.8K
12:03 44.29 44.29 44.29 44.29 0.2K
12:04 44.29 44.29 44.29 44.29 0.7K
12:05 44.29 44.29 44.28 44.28 0.3K
12:06 44.36 44.37 44.36 44.37 1.3K
12:07 44.37 44.38 44.37 44.37 0.9K
12:08 44.37 44.39 44.37 44.37 0.9K
12:09 44.37 44.40 44.37 44.40 0.7K
12:10 44.40 44.40 44.36 44.36 0.3K
12:11 44.39 44.40 44.39 44.40 1.4K
12:12 44.40 44.43 44.40 44.43 0.4K
12:13 44.43 44.43 44.43 44.43 0.3K
12:14 44.39 44.42 44.39 44.42 0.4K
12:15 44.41 44.41 44.38 44.38 5.9K
12:16 44.38 44.38 44.38 44.38 0.4K
12:17 44.38 44.41 44.38 44.41 0.3K
12:18 44.40 44.41 44.38 44.38 3.2K
12:19 44.38 44.38 44.38 44.38 0.1K
12:20 44.38 44.43 44.38 44.43 3.1K
12:21 44.43 44.43 44.43 44.43 0.0K
12:22 44.43 44.49 44.42 44.49 4.7K
12:23 44.45 44.45 44.45 44.45 1.4K
12:24 44.45 44.45 44.45 44.45 0.1K
12:25 44.38 44.39 44.38 44.39 6.1K
12:26 44.39 44.39 44.39 44.39 0.1K
12:27 44.39 44.39 44.39 44.39 0.2K
12:28 44.39 44.39 44.35 44.35 0.6K
12:29 44.35 44.37 44.35 44.37 0.7K
12:30 44.37 44.37 44.36 44.36 0.3K
12:31 44.38 44.38 44.38 44.38 0.1K
12:32 44.38 44.38 44.38 44.38 1.0K
12:33 44.38 44.39 44.38 44.39 0.8K
12:34 44.38 44.38 44.38 44.38 0.4K
12:35 44.38 44.38 44.38 44.38 0.1K
12:36 44.38 44.48 44.33 44.48 3.0K
12:37 44.48 44.48 44.48 44.48 0.2K
12:38 44.48 44.48 44.48 44.48 0.3K
12:39 44.48 44.48 44.48 44.48 0.1K
12:40 44.48 44.59 44.48 44.59 2.5K
12:41 44.59 44.67 44.59 44.67 2.4K
12:42 44.67 44.70 44.63 44.70 4.5K
12:43 44.70 44.70 44.64 44.65 11.9K
12:44 44.65 44.68 44.63 44.65 4.4K
12:45 44.67 44.67 44.64 44.64 0.8K
12:46 44.64 44.65 44.57 44.57 1.9K
12:47 44.57 44.59 44.57 44.59 0.7K
12:48 44.63 44.66 44.63 44.65 11.8K
12:49 44.65 44.65 44.65 44.65 0.2K
12:50 44.69 44.71 44.69 44.71 0.3K
12:51 44.71 44.71 44.70 44.70 0.4K
12:52 44.70 44.70 44.70 44.70 1.2K
12:53 44.70 44.70 44.70 44.70 0.9K
12:54 44.70 44.70 44.65 44.69 0.6K
12:55 44.69 44.69 44.60 44.60 1.5K
12:56 44.60 44.60 44.57 44.57 6.2K
12:57 44.59 44.59 44.56 44.56 1.9K
12:58 44.56 44.56 44.56 44.56 0.1K
12:59 44.56 44.58 44.56 44.56 0.7K
13:00 44.56 44.56 44.56 44.56 0.4K
13:01 44.56 44.56 44.56 44.56 0.3K
13:02 44.65 44.67 44.65 44.67 2.9K
13:03 44.64 44.64 44.64 44.64 2.1K
13:04 44.66 44.66 44.66 44.66 0.6K
13:05 44.66 44.66 44.65 44.65 3.7K
13:06 44.67 44.67 44.64 44.65 3.4K
13:07 44.65 44.66 44.65 44.66 0.9K
13:08 44.66 44.66 44.66 44.66 0.2K
13:09 44.66 44.66 44.63 44.63 9.2K
13:10 44.66 44.66 44.66 44.66 13.5K
13:11 44.66 44.66 44.66 44.66 0.5K
13:12 44.63 44.63 44.63 44.63 2.1K
13:13 44.63 44.63 44.62 44.62 0.4K
13:14 44.62 44.63 44.62 44.63 1.1K
13:15 44.62 44.62 44.61 44.61 0.7K
13:16 44.61 44.61 44.61 44.61 0.2K
13:17 44.61 44.61 44.60 44.60 2.9K
13:18 44.60 44.63 44.60 44.63 3.9K
13:19 44.63 44.63 44.63 44.63 1.2K
13:20 44.64 44.67 44.64 44.67 3.7K
13:21 44.67 44.67 44.65 44.65 0.3K
13:22 44.65 44.66 44.65 44.66 0.7K
13:23 44.65 44.65 44.61 44.61 9.6K
13:24 44.61 44.61 44.58 44.58 2.6K
13:25 44.58 44.62 44.58 44.60 1.2K
13:26 44.60 44.60 44.60 44.60 0.5K
13:27 44.58 44.60 44.58 44.60 3.5K
13:28 44.60 44.60 44.53 44.53 39.3K
13:29 44.53 44.53 44.52 44.52 1.7K
13:30 44.52 44.52 44.44 44.47 2.5K
13:31 44.49 44.53 44.47 44.53 62.5K
13:32 44.54 44.58 44.54 44.58 13.5K
13:33 44.60 44.60 44.58 44.60 1.3K
13:34 44.60 44.60 44.57 44.57 5.7K
13:35 44.57 44.67 44.57 44.67 34.8K
13:36 44.60 44.66 44.60 44.66 7.1K
13:37 44.66 44.67 44.65 44.66 4.9K
13:38 44.66 44.66 44.62 44.62 4.0K
13:39 44.61 44.61 44.61 44.61 0.3K
13:40 44.61 44.61 44.61 44.61 0.0K
13:41 44.61 44.61 44.58 44.58 1.7K
13:42 44.58 44.58 44.58 44.58 1.3K
13:43 44.58 44.58 44.58 44.58 0.2K
13:44 44.58 44.58 44.58 44.58 0.5K
13:45 44.55 44.60 44.55 44.60 0.4K
13:46 44.60 44.60 44.58 44.58 0.8K
13:47 44.58 44.58 44.58 44.58 0.4K
13:48 44.58 44.58 44.58 44.58 0.3K
13:49 44.58 44.58 44.58 44.58 0.4K
13:50 44.58 44.58 44.58 44.58 0.7K
13:51 44.58 44.58 44.58 44.58 0.8K
13:52 44.58 44.60 44.58 44.60 2.5K
13:53 44.60 44.60 44.59 44.59 0.4K
13:54 44.59 44.59 44.59 44.59 0.4K
13:55 44.60 44.60 44.60 44.60 0.2K
13:56 44.60 44.60 44.60 44.60 0.4K
13:57 44.60 44.60 44.53 44.53 4.7K
13:58 44.53 44.53 44.49 44.49 1.2K
13:59 44.51 44.53 44.51 44.53 1.9K
14:00 44.53 44.60 44.53 44.58 4.2K
14:01 44.57 44.57 44.57 44.57 0.5K
14:02 44.55 44.55 44.55 44.55 0.8K
14:03 44.55 44.56 44.55 44.56 1.1K
14:04 44.52 44.52 44.52 44.52 1.3K
14:05 44.49 44.49 44.47 44.47 1.5K
14:06 44.47 44.47 44.47 44.47 0.0K
14:07 44.47 44.47 44.47 44.47 0.1K
14:08 44.47 44.47 44.42 44.42 0.8K
14:09 44.42 44.43 44.42 44.43 0.9K
14:10 44.43 44.43 44.43 44.43 0.1K
14:11 44.43 44.43 44.43 44.43 0.3K
14:12 44.43 44.43 44.43 44.43 0.1K
14:13 44.43 44.46 44.43 44.45 0.4K
14:14 44.45 44.45 44.42 44.42 1.7K
14:15 44.42 44.42 44.37 44.37 3.6K
14:16 44.31 44.31 44.25 44.25 3.8K
14:17 44.25 44.25 44.25 44.25 0.2K
14:18 44.25 44.31 44.25 44.27 1.9K
14:19 44.27 44.27 44.23 44.23 0.8K
14:20 44.23 44.29 44.23 44.29 2.2K
14:21 44.29 44.29 44.25 44.25 1.5K
14:22 44.25 44.28 44.24 44.25 1.2K
14:23 44.27 44.31 44.27 44.31 2.4K
14:24 44.31 44.31 44.31 44.31 0.8K
14:25 44.30 44.30 44.30 44.30 0.7K
14:26 44.30 44.30 44.29 44.29 0.3K
14:27 44.29 44.29 44.29 44.29 0.2K
14:28 44.29 44.32 44.29 44.32 1.2K
14:29 44.32 44.33 44.31 44.31 1.5K
14:30 44.33 44.33 44.27 44.27 2.2K
14:31 44.27 44.31 44.27 44.31 2.0K
14:32 44.31 44.31 44.31 44.31 0.4K
14:33 44.31 44.31 44.31 44.31 0.4K
14:34 44.28 44.28 44.28 44.28 3.6K
14:35 44.28 44.28 44.28 44.28 0.4K
14:36 44.28 44.28 44.24 44.24 0.2K
14:37 44.24 44.24 44.24 44.24 0.3K
14:38 44.24 44.24 44.19 44.19 1.4K
14:39 44.19 44.22 44.19 44.22 1.6K
14:40 44.22 44.22 44.19 44.19 2.0K
14:41 44.19 44.19 44.05 44.05 12.3K
14:42 44.04 44.04 44.03 44.03 0.7K
14:43 44.03 44.03 44.01 44.01 4.2K
14:44 44.04 44.08 44.04 44.08 6.9K
14:45 44.08 44.08 44.08 44.08 0.3K
14:46 44.08 44.08 44.02 44.02 15.4K
14:47 44.02 44.06 44.02 44.06 3.9K
14:48 44.06 44.06 44.06 44.06 0.2K
14:49 44.08 44.15 44.08 44.15 2.2K
14:50 44.17 44.17 44.13 44.13 1.4K
14:51 44.22 44.22 44.16 44.21 2.9K
14:52 44.21 44.27 44.21 44.27 2.1K
14:53 44.27 44.33 44.27 44.33 1.1K
14:54 44.33 44.33 44.33 44.33 1.0K
14:55 44.33 44.33 44.33 44.33 0.6K
14:56 44.33 44.33 44.26 44.26 5.4K
14:57 44.31 44.33 44.31 44.33 2.0K
14:58 44.33 44.33 44.30 44.30 1.9K
14:59 44.30 44.30 44.30 44.30 0.3K
15:00 44.31 44.31 44.31 44.31 0.9K
15:01 44.31 44.32 44.31 44.31 0.6K
15:02 44.31 44.31 44.26 44.26 3.8K
15:03 44.28 44.29 44.28 44.29 1.4K
15:04 44.29 44.32 44.29 44.32 1.5K
15:05 44.33 44.33 44.33 44.33 0.6K
15:06 44.34 44.34 44.34 44.34 0.8K
15:07 44.34 44.34 44.34 44.34 0.3K
15:08 44.34 44.34 44.34 44.34 0.4K
15:09 44.34 44.34 44.33 44.33 0.6K
15:10 44.33 44.34 44.33 44.34 0.4K
15:11 44.28 44.29 44.28 44.29 2.3K
15:12 44.29 44.29 44.29 44.29 0.4K
15:13 44.29 44.30 44.29 44.30 2.0K
15:14 44.30 44.34 44.30 44.34 1.6K
15:15 44.34 44.34 44.34 44.34 1.3K
15:16 44.34 44.35 44.34 44.35 5.7K
15:17 44.35 44.39 44.35 44.39 9.7K
15:18 44.36 44.38 44.36 44.38 4.2K
15:19 44.39 44.39 44.39 44.39 1.7K
15:20 44.39 44.39 44.37 44.39 3.5K
15:21 44.39 44.39 44.30 44.32 7.0K
15:22 44.32 44.32 44.32 44.32 0.4K
15:23 44.32 44.32 44.32 44.32 0.2K
15:24 44.32 44.33 44.32 44.33 0.5K
15:25 44.32 44.32 44.29 44.29 1.0K
15:26 44.29 44.30 44.29 44.30 2.9K
15:27 44.30 44.30 44.30 44.30 1.1K
15:28 44.30 44.31 44.27 44.27 22.0K
15:29 44.27 44.29 44.27 44.29 2.4K
15:30 44.27 44.27 44.27 44.27 2.9K
15:31 44.27 44.27 44.27 44.27 4.3K
15:32 44.26 44.27 44.26 44.27 2.7K
15:33 44.27 44.27 44.27 44.27 0.6K
15:34 44.27 44.27 44.27 44.27 0.4K
15:35 44.27 44.27 44.23 44.23 3.6K
15:36 44.23 44.23 44.18 44.18 2.6K
15:37 44.18 44.18 44.15 44.17 4.9K
15:38 44.17 44.18 44.17 44.18 0.4K
15:39 44.19 44.20 44.19 44.20 5.1K
15:40 44.22 44.22 44.19 44.19 3.6K
15:41 44.19 44.19 44.19 44.19 0.9K
15:42 44.19 44.19 44.16 44.16 1.1K
15:43 44.16 44.21 44.16 44.19 7.5K
15:44 44.19 44.19 44.19 44.19 0.9K
15:45 44.19 44.19 44.18 44.18 2.5K
15:46 44.17 44.17 44.17 44.17 1.6K
15:47 44.17 44.17 44.12 44.12 5.3K
15:48 44.14 44.14 44.14 44.14 1.7K
15:49 44.14 44.17 44.14 44.17 5.9K
15:50 44.17 44.18 44.17 44.18 4.0K
15:51 44.15 44.22 44.15 44.22 8.6K
15:52 44.24 44.24 44.24 44.24 2.6K
15:53 44.24 44.24 44.21 44.22 7.9K
15:54 44.19 44.19 44.18 44.18 10.2K
15:55 44.17 44.17 44.14 44.15 9.6K
15:56 44.15 44.19 44.15 44.18 9.5K
15:57 44.16 44.23 44.16 44.23 13.2K
15:58 44.24 44.26 44.24 44.26 10.6K
15:59 44.26 44.26 44.16 44.16 25.7K
16:00 44.13 44.21 44.13 44.18 240.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available