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 44.54 45.99 44.54 44.77 14.8K
09:32 44.77 44.77 44.77 44.77 1.2K
09:33 44.77 45.04 44.77 44.81 1.4K
09:34 44.81 44.81 44.75 44.75 1.4K
09:35 44.75 44.75 44.63 44.71 3.8K
09:36 44.57 44.57 44.37 44.44 6.0K
09:37 44.44 44.55 44.42 44.42 1.4K
09:38 44.42 44.54 44.42 44.54 0.2K
09:39 44.42 44.42 44.42 44.42 0.3K
09:40 44.42 44.42 44.42 44.42 0.0K
09:41 44.67 44.71 44.67 44.71 4.4K
09:42 44.71 44.86 44.71 44.86 0.2K
09:43 44.86 44.86 44.65 44.75 0.4K
09:44 44.75 44.75 44.75 44.75 0.8K
09:45 44.84 44.84 44.84 44.84 0.6K
09:46 44.84 44.84 44.78 44.78 1.0K
09:47 44.79 44.82 44.66 44.70 4.0K
09:48 44.70 44.70 44.70 44.70 0.0K
09:49 44.60 44.60 44.57 44.57 0.6K
09:50 44.57 44.57 44.57 44.57 0.1K
09:51 44.57 44.57 44.57 44.57 0.5K
09:52 44.59 44.59 44.59 44.59 0.2K
09:53 44.59 44.59 44.55 44.55 0.2K
09:54 44.55 44.56 44.55 44.56 0.2K
09:55 44.56 44.56 44.56 44.56 0.1K
09:56 44.56 44.56 44.56 44.56 0.3K
09:57 44.56 44.56 44.56 44.56 0.1K
09:58 44.56 44.56 44.56 44.56 0.1K
09:59 44.56 44.56 44.37 44.40 1.6K
10:00 44.40 44.40 44.40 44.40 0.5K
10:01 44.37 44.37 44.37 44.37 1.4K
10:02 44.37 44.37 44.37 44.37 0.3K
10:03 44.37 44.44 44.37 44.44 0.9K
10:04 44.44 44.44 44.44 44.44 0.2K
10:05 44.44 44.44 44.44 44.44 0.1K
10:06 44.44 44.44 44.44 44.44 0.1K
10:07 44.44 44.44 44.42 44.42 0.3K
10:08 44.44 44.44 44.38 44.38 1.4K
10:09 44.38 44.38 44.38 44.38 0.8K
10:10 44.38 44.38 44.38 44.38 0.1K
10:11 44.38 44.38 44.30 44.30 0.3K
10:12 44.30 44.30 44.28 44.28 1.0K
10:13 44.28 44.28 44.28 44.28 0.2K
10:14 44.28 44.28 44.27 44.27 1.3K
10:15 44.27 44.27 44.27 44.27 0.6K
10:16 44.27 44.34 44.27 44.34 21.2K
10:17 44.34 44.58 44.34 44.58 5.4K
10:18 44.58 44.62 44.58 44.62 0.7K
10:19 44.62 44.62 44.62 44.62 0.3K
10:20 44.62 44.62 44.62 44.62 0.2K
10:21 44.62 44.62 44.62 44.62 0.2K
10:22 44.62 44.62 44.62 44.62 0.3K
10:23 44.62 44.62 44.62 44.62 0.1K
10:24 44.62 44.62 44.62 44.62 0.1K
10:25 44.62 44.62 44.62 44.62 0.2K
10:26 44.62 44.62 44.54 44.54 0.8K
10:27 44.50 44.50 44.50 44.50 0.6K
10:28 44.50 44.50 44.50 44.50 0.3K
10:29 44.50 44.50 44.50 44.50 0.2K
10:30 44.60 44.60 44.51 44.51 1.2K
10:31 44.51 44.51 44.50 44.50 1.2K
10:32 44.50 44.50 44.50 44.50 0.1K
10:33 44.50 44.50 44.50 44.50 0.1K
10:34 44.51 44.51 44.51 44.51 0.3K
10:35 44.51 44.51 44.44 44.49 1.6K
10:36 44.49 44.57 44.49 44.57 2.1K
10:37 44.53 44.57 44.53 44.57 0.2K
10:38 44.53 44.53 44.53 44.53 0.4K
10:39 44.53 44.59 44.53 44.59 0.2K
10:40 44.59 44.59 44.59 44.59 0.3K
10:41 44.59 44.61 44.59 44.61 0.4K
10:42 44.56 44.56 44.56 44.56 1.0K
10:43 44.56 44.56 44.56 44.56 0.3K
10:44 44.56 44.56 44.56 44.56 0.1K
10:45 44.56 44.56 44.56 44.56 0.8K
10:46 44.56 44.57 44.51 44.57 1.1K
10:47 44.57 44.57 44.51 44.51 0.4K
10:48 44.51 44.51 44.51 44.51 0.8K
10:49 44.51 44.60 44.51 44.60 1.0K
10:50 44.66 44.70 44.64 44.64 2.3K
10:51 44.64 44.70 44.64 44.70 1.8K
10:52 44.70 44.74 44.70 44.70 3.0K
10:53 44.70 44.70 44.70 44.70 0.1K
10:54 44.74 44.77 44.74 44.77 0.7K
10:55 44.77 44.77 44.77 44.77 0.1K
10:56 44.77 44.77 44.77 44.77 0.2K
10:57 44.77 44.77 44.69 44.69 0.6K
10:58 44.69 44.69 44.67 44.67 0.3K
10:59 44.67 44.67 44.67 44.67 0.1K
11:00 44.67 44.67 44.67 44.67 0.4K
11:01 44.67 44.70 44.67 44.70 0.9K
11:02 44.70 44.70 44.70 44.70 0.3K
11:03 44.70 44.73 44.70 44.73 1.6K
11:04 44.73 44.73 44.73 44.73 0.1K
11:05 44.73 44.73 44.73 44.73 0.2K
11:06 44.66 44.66 44.65 44.65 1.1K
11:07 44.65 44.65 44.64 44.64 1.0K
11:08 44.64 44.64 44.64 44.64 0.0K
11:09 44.64 44.64 44.62 44.62 0.6K
11:10 44.69 44.69 44.66 44.66 1.3K
11:11 44.66 44.66 44.66 44.66 0.1K
11:12 44.66 44.66 44.61 44.61 1.3K
11:13 44.61 44.61 44.61 44.61 0.0K
11:14 44.61 44.61 44.57 44.57 0.4K
11:15 44.57 44.57 44.57 44.57 0.4K
11:16 44.57 44.57 44.57 44.57 0.2K
11:17 44.57 44.57 44.54 44.54 1.8K
11:18 44.54 44.54 44.52 44.52 10.6K
11:19 44.52 44.52 44.50 44.50 1.3K
11:20 44.50 44.50 44.50 44.50 0.2K
11:21 44.50 44.50 44.49 44.49 0.5K
11:22 44.49 44.49 44.49 44.49 0.8K
11:23 44.49 44.50 44.49 44.50 0.6K
11:24 44.50 44.50 44.50 44.50 0.2K
11:25 44.50 44.50 44.49 44.49 3.0K
11:26 44.49 44.49 44.47 44.47 0.5K
11:27 44.47 44.47 44.43 44.43 3.4K
11:28 44.44 44.44 44.44 44.44 0.4K
11:29 44.45 44.45 44.41 44.41 1.3K
11:30 44.41 44.42 44.38 44.38 1.2K
11:31 44.38 44.39 44.37 44.39 1.3K
11:32 44.36 44.42 44.36 44.42 1.8K
11:33 44.42 44.42 44.42 44.42 0.2K
11:34 44.39 44.39 44.39 44.39 1.3K
11:35 44.39 44.39 44.37 44.37 0.4K
11:36 44.37 44.37 44.37 44.37 1.2K
11:37 44.37 44.37 44.37 44.37 0.4K
11:38 44.37 44.37 44.37 44.37 0.3K
11:39 44.37 44.39 44.37 44.39 0.8K
11:40 44.39 44.39 44.39 44.39 0.3K
11:41 44.39 44.40 44.39 44.40 0.4K
11:42 44.40 44.40 44.40 44.40 0.0K
11:43 44.38 44.43 44.38 44.43 0.8K
11:44 44.43 44.43 44.43 44.43 0.2K
11:45 44.45 44.45 44.45 44.45 1.4K
11:46 44.45 44.45 44.45 44.45 0.1K
11:47 44.45 44.48 44.45 44.48 0.3K
11:48 44.48 44.51 44.48 44.51 1.5K
11:49 44.51 44.51 44.48 44.50 0.6K
11:50 44.50 44.50 44.48 44.48 0.4K
11:51 44.48 44.48 44.46 44.47 2.1K
11:52 44.47 44.47 44.47 44.47 0.6K
11:53 44.47 44.47 44.38 44.38 2.5K
11:54 44.38 44.42 44.38 44.42 0.5K
11:55 44.42 44.42 44.42 44.42 0.4K
11:56 44.42 44.42 44.42 44.42 0.3K
11:57 44.42 44.42 44.42 44.42 0.1K
11:58 44.50 44.50 44.47 44.47 1.2K
11:59 44.47 44.47 44.47 44.47 0.3K
12:00 44.45 44.45 44.45 44.45 1.3K
12:01 44.45 44.45 44.45 44.45 0.8K
12:02 44.45 44.45 44.45 44.45 0.1K
12:03 44.45 44.45 44.45 44.45 0.3K
12:04 44.44 44.44 44.44 44.44 1.9K
12:05 44.44 44.44 44.44 44.44 0.0K
12:06 44.44 44.45 44.44 44.45 1.4K
12:07 44.45 44.45 44.45 44.45 0.2K
12:08 44.45 44.45 44.45 44.45 0.2K
12:09 44.45 44.46 44.45 44.46 0.7K
12:10 44.46 44.46 44.35 44.35 0.2K
12:11 44.35 44.44 44.35 44.44 1.5K
12:12 44.44 44.44 44.44 44.44 0.1K
12:13 44.44 44.44 44.44 44.44 0.1K
12:14 44.45 44.47 44.45 44.47 0.4K
12:15 44.47 44.48 44.47 44.47 2.0K
12:16 44.47 44.47 44.46 44.46 1.4K
12:17 44.46 44.46 44.43 44.43 0.3K
12:18 44.43 44.47 44.43 44.47 0.7K
12:19 44.47 44.53 44.45 44.53 3.3K
12:20 44.53 44.53 44.53 44.53 0.0K
12:21 44.53 44.53 44.53 44.53 0.1K
12:22 44.53 44.53 44.53 44.53 0.1K
12:23 44.53 44.53 44.50 44.50 0.3K
12:24 44.50 44.50 44.49 44.49 2.4K
12:25 44.49 44.51 44.49 44.51 2.4K
12:26 44.50 44.50 44.50 44.50 1.2K
12:27 44.50 44.50 44.50 44.50 0.5K
12:28 44.50 44.50 44.50 44.50 1.2K
12:29 44.50 44.50 44.50 44.50 0.0K
12:30 44.50 44.50 44.50 44.50 0.0K
12:31 44.50 44.54 44.50 44.54 0.5K
12:32 44.54 44.54 44.54 44.54 1.2K
12:33 44.54 44.54 44.51 44.51 1.1K
12:34 44.51 44.51 44.51 44.51 0.0K
12:35 44.51 44.51 44.51 44.51 0.4K
12:36 44.51 44.51 44.51 44.51 0.1K
12:37 44.51 44.51 44.51 44.51 0.2K
12:38 44.51 44.53 44.51 44.53 1.2K
12:39 44.53 44.53 44.52 44.52 0.4K
12:40 44.49 44.51 44.49 44.51 4.7K
12:41 44.49 44.49 44.45 44.45 1.2K
12:42 44.45 44.45 44.45 44.45 0.3K
12:43 44.45 44.45 44.45 44.45 0.1K
12:44 44.45 44.45 44.45 44.45 0.2K
12:45 44.45 44.45 44.45 44.45 0.1K
12:46 44.45 44.45 44.45 44.45 0.1K
12:47 44.45 44.45 44.45 44.45 0.0K
12:48 44.45 44.45 44.45 44.45 0.3K
12:49 44.45 44.45 44.45 44.45 0.3K
12:50 44.45 44.52 44.45 44.52 3.2K
12:51 44.52 44.60 44.52 44.56 2.1K
12:52 44.56 44.56 44.56 44.56 0.2K
12:53 44.56 44.56 44.56 44.56 0.1K
12:54 44.56 44.56 44.56 44.56 0.3K
12:55 44.56 44.56 44.56 44.56 0.1K
12:56 44.56 44.56 44.56 44.56 0.3K
12:57 44.56 44.56 44.56 44.56 0.2K
12:58 44.56 44.56 44.56 44.56 0.0K
12:59 44.56 44.56 44.52 44.52 0.2K
13:00 44.52 44.52 44.46 44.46 1.4K
13:01 44.46 44.46 44.44 44.44 0.7K
13:02 44.44 44.49 44.44 44.49 0.2K
13:03 44.49 44.49 44.39 44.39 1.7K
13:04 44.39 44.45 44.39 44.45 0.5K
13:05 44.45 44.45 44.45 44.45 0.2K
13:06 44.47 44.47 44.47 44.47 0.2K
13:07 44.47 44.47 44.47 44.47 0.1K
13:08 44.47 44.47 44.47 44.47 0.3K
13:09 44.47 44.47 44.47 44.47 0.0K
13:10 44.47 44.47 44.46 44.46 0.3K
13:11 44.46 44.46 44.43 44.43 0.1K
13:12 44.43 44.47 44.43 44.47 0.5K
13:13 44.47 44.47 44.46 44.46 0.3K
13:14 44.46 44.46 44.46 44.46 0.6K
13:15 44.46 44.46 44.46 44.46 0.3K
13:16 44.46 44.46 44.46 44.46 0.1K
13:17 44.46 44.46 44.46 44.46 0.2K
13:18 44.49 44.49 44.49 44.49 1.0K
13:19 44.49 44.49 44.49 44.49 0.0K
13:20 44.49 44.49 44.49 44.49 0.2K
13:21 44.49 44.49 44.49 44.49 0.0K
13:22 44.46 44.57 44.46 44.57 2.3K
13:23 44.57 44.57 44.46 44.46 1.5K
13:24 44.46 44.46 44.46 44.46 0.0K
13:25 44.46 44.46 44.46 44.46 0.1K
13:26 44.46 44.46 44.46 44.46 0.1K
13:27 44.46 44.46 44.40 44.40 2.4K
13:28 44.40 44.40 44.36 44.36 1.8K
13:29 44.24 44.24 44.24 44.24 0.4K
13:30 44.24 44.24 44.24 44.24 0.9K
13:31 44.24 44.24 44.24 44.24 0.2K
13:32 44.24 44.24 44.24 44.24 0.5K
13:33 44.28 44.28 44.26 44.26 1.9K
13:34 44.26 44.26 44.26 44.26 0.0K
13:35 44.26 44.26 44.26 44.26 0.3K
13:36 44.26 44.26 44.22 44.22 0.7K
13:37 44.22 44.22 44.22 44.22 0.2K
13:38 44.22 44.25 44.22 44.25 0.4K
13:39 44.25 44.25 44.25 44.25 0.2K
13:40 44.25 44.25 44.21 44.21 0.7K
13:41 44.21 44.21 44.21 44.21 0.4K
13:42 44.21 44.21 44.21 44.21 0.1K
13:43 44.21 44.21 44.21 44.21 0.2K
13:44 44.21 44.21 44.20 44.20 0.4K
13:45 44.20 44.20 44.20 44.20 0.3K
13:46 44.19 44.22 44.19 44.21 7.2K
13:47 44.21 44.28 44.21 44.28 5.1K
13:48 44.28 44.28 44.28 44.28 0.2K
13:49 44.28 44.28 44.26 44.26 0.7K
13:50 44.26 44.26 44.24 44.24 1.1K
13:51 44.24 44.24 44.24 44.24 0.2K
13:52 44.24 44.24 44.24 44.24 0.3K
13:53 44.26 44.26 44.26 44.26 0.4K
13:54 44.26 44.26 44.26 44.26 0.2K
13:55 44.26 44.26 44.15 44.15 4.9K
13:56 44.15 44.15 44.00 44.00 1.0K
13:57 44.00 44.04 43.98 44.04 2.1K
13:58 44.04 44.07 44.03 44.07 1.7K
13:59 44.07 44.07 44.05 44.05 0.3K
14:00 44.05 44.05 44.05 44.05 0.0K
14:01 44.05 44.05 43.98 43.98 5.2K
14:02 43.97 43.97 43.84 43.84 18.6K
14:03 43.84 43.84 43.73 43.73 1.3K
14:04 43.76 43.76 43.76 43.76 2.2K
14:05 43.76 43.76 43.76 43.76 0.0K
14:06 43.76 43.76 43.76 43.76 0.9K
14:07 43.76 43.77 43.76 43.76 0.6K
14:08 43.79 43.79 43.79 43.79 2.3K
14:09 43.79 43.80 43.79 43.80 1.5K
14:10 43.80 43.80 43.80 43.80 0.1K
14:11 43.80 43.80 43.80 43.80 0.3K
14:12 43.80 43.80 43.74 43.74 0.9K
14:13 43.80 43.80 43.79 43.79 3.1K
14:14 43.79 43.79 43.78 43.78 0.5K
14:15 43.78 43.87 43.78 43.87 2.5K
14:16 43.91 43.91 43.83 43.83 12.7K
14:17 43.81 43.81 43.77 43.77 2.2K
14:18 43.81 43.81 43.79 43.79 0.3K
14:19 43.79 43.79 43.79 43.79 0.4K
14:20 43.79 43.79 43.70 43.70 0.4K
14:21 43.70 43.76 43.46 43.46 21.5K
14:22 43.44 43.57 43.44 43.57 28.7K
14:23 43.50 43.50 43.43 43.43 19.6K
14:24 43.43 43.51 43.36 43.51 2.2K
14:25 43.50 43.50 43.49 43.49 0.3K
14:26 43.50 43.53 43.50 43.53 0.8K
14:27 43.53 43.53 43.53 43.53 0.3K
14:28 43.52 43.52 43.52 43.52 0.3K
14:29 43.53 43.53 43.53 43.53 0.2K
14:30 43.53 43.53 43.53 43.53 0.2K
14:31 43.53 43.56 43.53 43.54 2.2K
14:32 43.54 43.57 43.54 43.57 1.1K
14:33 43.58 43.58 43.58 43.58 2.1K
14:34 43.58 43.58 43.58 43.58 0.3K
14:35 43.58 43.58 43.54 43.54 0.5K
14:36 43.54 43.54 43.54 43.54 0.4K
14:37 43.54 43.54 43.54 43.54 0.4K
14:38 43.54 43.54 43.54 43.54 0.0K
14:39 43.54 43.54 43.54 43.54 0.1K
14:40 43.54 43.54 43.48 43.48 2.4K
14:41 43.48 43.48 43.48 43.48 1.2K
14:42 43.48 43.48 43.48 43.48 0.1K
14:43 43.48 43.48 43.48 43.48 0.3K
14:44 43.47 43.47 43.47 43.47 0.6K
14:45 43.43 43.43 43.43 43.43 2.3K
14:46 43.43 43.57 43.43 43.57 3.6K
14:47 43.57 43.57 43.49 43.49 6.8K
14:48 43.47 43.47 43.43 43.43 17.6K
14:49 43.43 43.56 43.43 43.56 7.1K
14:50 43.52 43.52 43.52 43.52 26.2K
14:51 43.52 43.63 43.52 43.63 1.9K
14:52 43.61 43.61 43.60 43.60 7.2K
14:53 43.60 43.60 43.49 43.49 0.6K
14:54 43.49 43.49 43.49 43.49 0.1K
14:55 43.49 43.51 43.49 43.51 1.6K
14:56 43.51 43.55 43.51 43.55 3.4K
14:57 43.55 43.55 43.55 43.55 0.6K
14:58 43.55 43.63 43.55 43.63 0.7K
14:59 43.65 43.65 43.56 43.56 3.2K
15:00 43.56 43.59 43.56 43.59 0.4K
15:01 43.59 43.68 43.59 43.68 0.5K
15:02 43.69 43.70 43.69 43.70 1.5K
15:03 43.71 43.71 43.69 43.71 1.2K
15:04 43.71 43.74 43.71 43.74 1.0K
15:05 43.67 43.67 43.63 43.63 4.0K
15:06 43.63 43.63 43.61 43.61 1.2K
15:07 43.61 43.61 43.59 43.60 2.6K
15:08 43.60 43.60 43.58 43.58 1.8K
15:09 43.58 43.58 43.58 43.58 0.2K
15:10 43.60 43.60 43.60 43.60 3.9K
15:11 43.60 43.62 43.60 43.62 2.9K
15:12 43.62 43.62 43.62 43.62 0.2K
15:13 43.62 43.63 43.62 43.63 0.4K
15:14 43.63 43.63 43.58 43.60 3.9K
15:15 43.60 43.60 43.58 43.58 0.5K
15:16 43.58 43.58 43.57 43.57 2.0K
15:17 43.57 43.57 43.57 43.57 0.2K
15:18 43.62 43.62 43.62 43.62 0.7K
15:19 43.62 43.62 43.61 43.61 0.6K
15:20 43.64 43.65 43.64 43.65 1.1K
15:21 43.65 43.67 43.63 43.67 3.0K
15:22 43.67 43.69 43.67 43.69 3.5K
15:23 43.73 43.78 43.73 43.78 1.1K
15:24 43.78 43.78 43.72 43.72 4.0K
15:25 43.72 43.75 43.72 43.75 0.5K
15:26 43.75 43.75 43.72 43.72 0.3K
15:27 43.72 43.76 43.72 43.76 0.7K
15:28 43.77 43.77 43.76 43.76 4.1K
15:29 43.77 43.77 43.77 43.77 1.1K
15:30 43.75 43.76 43.73 43.76 1.9K
15:31 43.76 43.76 43.76 43.76 0.2K
15:32 43.73 43.74 43.71 43.74 1.0K
15:33 43.74 43.76 43.70 43.70 2.4K
15:34 43.70 43.70 43.68 43.68 1.4K
15:35 43.68 43.68 43.65 43.66 4.4K
15:36 43.66 43.66 43.65 43.65 0.4K
15:37 43.65 43.65 43.60 43.60 2.1K
15:38 43.60 43.60 43.58 43.58 1.4K
15:39 43.58 43.58 43.51 43.51 1.4K
15:40 43.51 43.56 43.51 43.56 2.1K
15:41 43.56 43.56 43.56 43.56 0.9K
15:42 43.56 43.56 43.53 43.54 0.6K
15:43 43.55 43.55 43.54 43.55 1.8K
15:44 43.52 43.55 43.52 43.52 3.3K
15:45 43.59 43.60 43.59 43.60 2.7K
15:46 43.60 43.60 43.57 43.57 5.9K
15:47 43.57 43.57 43.56 43.56 3.4K
15:48 43.56 43.56 43.53 43.55 12.9K
15:49 43.55 43.56 43.54 43.54 2.9K
15:50 43.54 43.55 43.54 43.55 1.8K
15:51 43.55 43.63 43.55 43.63 5.6K
15:52 43.60 43.60 43.60 43.60 4.8K
15:53 43.61 43.61 43.58 43.58 3.5K
15:54 43.58 43.58 43.46 43.46 11.8K
15:55 43.46 43.47 43.45 43.45 7.2K
15:56 43.46 43.47 43.46 43.47 2.1K
15:57 43.46 43.49 43.46 43.49 10.5K
15:58 43.49 43.51 43.46 43.46 15.1K
15:59 43.46 43.46 43.44 43.44 8.1K
16:00 43.44 43.54 43.44 43.54 257.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available