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 43.47 44.89 43.47 43.67 11.4K
09:32 43.84 43.84 43.84 43.84 0.1K
09:33 43.84 43.84 43.84 43.84 1.2K
09:34 43.84 43.84 43.84 43.84 0.4K
09:35 43.84 43.84 43.44 43.44 4.1K
09:36 43.44 43.44 43.44 43.44 0.4K
09:37 43.44 43.44 43.44 43.44 0.3K
09:38 43.44 43.44 43.44 43.44 0.1K
09:39 43.30 43.30 43.30 43.30 0.1K
09:40 43.30 43.80 43.30 43.80 2.4K
09:41 43.80 43.80 43.80 43.80 0.3K
09:42 43.94 44.04 43.94 44.04 1.8K
09:43 44.05 44.05 44.00 44.00 1.0K
09:44 44.00 44.00 43.95 43.96 4.3K
09:45 43.96 43.96 43.78 43.78 1.6K
09:46 43.78 43.78 43.78 43.78 0.3K
09:47 43.71 43.78 43.71 43.71 1.3K
09:48 43.71 43.71 43.71 43.71 1.0K
09:49 43.71 43.71 43.71 43.71 0.1K
09:50 43.71 43.71 43.49 43.53 0.2K
09:51 43.53 43.53 43.53 43.53 0.4K
09:52 43.62 43.62 43.62 43.62 0.1K
09:53 43.57 43.57 43.49 43.49 2.5K
09:54 43.49 43.49 43.48 43.49 2.1K
09:55 43.49 43.49 43.49 43.49 0.2K
09:56 43.49 43.56 43.49 43.55 3.7K
09:57 43.55 43.55 43.55 43.55 0.0K
09:58 43.55 43.55 43.55 43.55 0.1K
09:59 43.55 43.55 43.55 43.55 0.0K
10:00 43.37 43.37 43.22 43.32 3.4K
10:01 43.34 43.45 43.34 43.45 1.8K
10:02 43.45 43.45 43.45 43.45 0.0K
10:03 43.45 43.74 43.45 43.74 0.9K
10:04 43.74 43.74 43.69 43.69 0.2K
10:05 43.74 43.82 43.71 43.82 0.6K
10:06 43.82 43.85 43.82 43.85 1.0K
10:07 43.85 43.85 43.80 43.80 4.4K
10:08 43.77 43.77 43.77 43.77 5.3K
10:09 43.77 43.77 43.69 43.76 2.5K
10:10 43.72 43.72 43.69 43.69 0.6K
10:11 43.69 43.69 43.68 43.68 0.7K
10:12 43.68 43.68 43.68 43.68 0.6K
10:13 43.68 43.69 43.68 43.69 0.6K
10:14 43.69 43.69 43.69 43.69 0.7K
10:15 43.69 43.72 43.69 43.72 1.0K
10:16 43.72 43.74 43.72 43.74 2.2K
10:17 43.74 43.74 43.74 43.74 0.3K
10:18 43.74 43.74 43.68 43.68 1.9K
10:19 43.68 43.68 43.68 43.68 0.3K
10:20 43.58 43.58 43.55 43.55 3.3K
10:21 43.55 43.58 43.55 43.55 0.5K
10:22 43.55 43.55 43.55 43.55 0.0K
10:23 43.55 43.55 43.55 43.55 0.0K
10:24 43.55 43.55 43.55 43.55 0.0K
10:25 43.55 43.58 43.53 43.58 0.7K
10:26 43.58 43.58 43.54 43.54 0.2K
10:27 43.54 43.54 43.53 43.53 0.8K
10:28 43.53 43.53 43.53 43.53 0.1K
10:29 43.53 43.58 43.53 43.58 0.2K
10:30 43.58 43.58 43.58 43.58 0.0K
10:31 43.51 43.52 43.51 43.52 10.6K
10:32 43.52 43.52 43.49 43.49 0.6K
10:33 43.49 43.49 43.49 43.49 0.0K
10:34 43.49 43.49 43.49 43.49 0.3K
10:35 43.48 43.48 43.48 43.48 1.3K
10:36 43.50 43.50 43.43 43.43 2.5K
10:37 43.39 43.39 43.39 43.39 1.5K
10:38 43.37 43.39 43.37 43.39 3.3K
10:39 43.38 43.42 43.38 43.42 15.5K
10:40 43.42 43.42 43.42 43.42 0.4K
10:41 43.42 43.42 43.42 43.42 0.6K
10:42 43.42 43.47 43.41 43.47 4.4K
10:43 43.47 43.47 43.46 43.46 0.4K
10:44 43.46 43.46 43.46 43.46 0.4K
10:45 43.46 43.50 43.46 43.50 0.5K
10:46 43.50 43.50 43.47 43.47 0.8K
10:47 43.47 43.47 43.47 43.47 0.1K
10:48 43.47 43.47 43.40 43.40 4.2K
10:49 43.40 43.40 43.40 43.40 0.1K
10:50 43.40 43.40 43.40 43.40 1.3K
10:51 43.40 43.40 43.40 43.40 0.6K
10:52 43.40 43.40 43.40 43.40 0.1K
10:53 43.40 43.40 43.40 43.40 0.1K
10:54 43.40 43.44 43.40 43.44 0.1K
10:55 43.44 43.44 43.44 43.44 0.1K
10:56 43.44 43.44 43.42 43.42 2.0K
10:57 43.42 43.42 43.42 43.42 0.0K
10:58 43.42 43.42 43.42 43.42 0.1K
10:59 43.42 43.42 43.40 43.40 0.2K
11:00 43.40 43.45 43.40 43.45 0.1K
11:01 43.46 43.48 43.46 43.48 3.2K
11:02 43.48 43.48 43.48 43.48 0.1K
11:03 43.48 43.48 43.48 43.48 0.0K
11:04 43.48 43.48 43.48 43.48 0.1K
11:05 43.48 43.48 43.48 43.48 0.3K
11:06 43.48 43.48 43.44 43.47 1.6K
11:07 43.47 43.47 43.47 43.47 0.1K
11:08 43.47 43.47 43.47 43.47 0.0K
11:09 43.47 43.47 43.47 43.47 0.0K
11:10 43.47 43.47 43.43 43.43 0.4K
11:11 43.43 43.47 43.43 43.44 1.4K
11:12 43.50 43.50 43.50 43.50 4.6K
11:13 43.50 43.51 43.50 43.51 0.1K
11:14 43.51 43.51 43.51 43.51 0.0K
11:15 43.51 43.52 43.51 43.52 0.6K
11:16 43.52 43.52 43.50 43.50 12.7K
11:17 43.50 43.50 43.48 43.49 2.4K
11:18 43.49 43.49 43.49 43.49 0.3K
11:19 43.49 43.49 43.49 43.49 0.3K
11:20 43.49 43.49 43.49 43.49 0.0K
11:21 43.49 43.49 43.49 43.49 0.9K
11:22 43.49 43.50 43.49 43.50 0.3K
11:23 43.50 43.50 43.50 43.50 0.3K
11:24 43.50 43.50 43.50 43.50 0.1K
11:25 43.50 43.51 43.50 43.51 0.3K
11:26 43.51 43.54 43.51 43.54 2.7K
11:27 43.54 43.54 43.54 43.54 0.7K
11:28 43.53 43.53 43.52 43.52 1.6K
11:29 43.52 43.52 43.52 43.52 0.5K
11:30 43.52 43.53 43.52 43.53 0.3K
11:31 43.53 43.53 43.52 43.52 0.2K
11:32 43.52 43.52 43.52 43.52 0.0K
11:33 43.52 43.53 43.52 43.53 0.8K
11:34 43.59 43.59 43.59 43.59 7.4K
11:35 43.59 43.59 43.59 43.59 0.0K
11:36 43.59 43.59 43.59 43.59 0.0K
11:37 43.59 43.61 43.59 43.61 1.1K
11:38 43.61 43.61 43.61 43.61 0.1K
11:39 43.61 43.61 43.61 43.61 0.4K
11:40 43.61 43.61 43.61 43.61 0.0K
11:41 43.61 43.61 43.61 43.61 0.1K
11:42 43.61 43.61 43.54 43.54 2.9K
11:43 43.54 43.54 43.51 43.51 1.0K
11:44 43.52 43.52 43.52 43.52 0.2K
11:45 43.51 43.54 43.51 43.54 1.6K
11:46 43.54 43.54 43.53 43.53 0.8K
11:47 43.53 43.58 43.53 43.56 4.0K
11:48 43.56 43.63 43.56 43.63 1.7K
11:49 43.62 43.62 43.60 43.60 2.7K
11:50 43.60 43.60 43.60 43.60 0.0K
11:51 43.59 43.59 43.53 43.53 0.9K
11:52 43.53 43.53 43.53 43.53 0.2K
11:53 43.53 43.53 43.53 43.53 0.0K
11:54 43.53 43.53 43.53 43.53 0.2K
11:55 43.53 43.53 43.50 43.50 0.5K
11:56 43.50 43.50 43.43 43.43 0.7K
11:57 43.43 43.43 43.43 43.43 0.0K
11:58 43.43 43.47 43.43 43.47 0.5K
11:59 43.47 43.47 43.42 43.42 1.0K
12:00 43.42 43.42 43.42 43.42 0.3K
12:01 43.42 43.42 43.42 43.42 0.0K
12:02 43.42 43.42 43.42 43.42 0.0K
12:03 43.42 43.42 43.40 43.40 0.1K
12:04 43.40 43.47 43.40 43.47 1.9K
12:05 43.47 43.47 43.47 43.47 0.4K
12:06 43.47 43.47 43.47 43.47 0.0K
12:07 43.47 43.47 43.46 43.46 0.3K
12:08 43.46 43.46 43.46 43.46 0.0K
12:09 43.46 43.49 43.46 43.49 0.4K
12:10 43.49 43.50 43.46 43.46 0.7K
12:11 43.46 43.46 43.46 43.46 0.5K
12:12 43.47 43.47 43.47 43.47 0.2K
12:13 43.47 43.47 43.47 43.47 0.2K
12:14 43.47 43.47 43.47 43.47 0.3K
12:15 43.47 43.47 43.43 43.43 1.3K
12:16 43.43 43.43 43.42 43.42 0.3K
12:17 43.42 43.42 43.42 43.42 0.1K
12:18 43.42 43.42 43.42 43.42 0.0K
12:19 43.42 43.42 43.42 43.42 0.1K
12:20 43.42 43.42 43.42 43.42 0.0K
12:21 43.42 43.42 43.42 43.42 0.1K
12:22 43.42 43.42 43.42 43.42 0.5K
12:23 43.42 43.42 43.42 43.42 0.2K
12:24 43.42 43.42 43.42 43.42 0.2K
12:25 43.42 43.42 43.42 43.42 0.0K
12:26 43.42 43.42 43.42 43.42 0.1K
12:27 43.42 43.42 43.42 43.42 0.3K
12:28 43.42 43.42 43.40 43.40 0.2K
12:29 43.40 43.40 43.40 43.40 0.1K
12:30 43.40 43.40 43.40 43.40 0.0K
12:31 43.43 43.48 43.43 43.48 3.9K
12:32 43.48 43.48 43.48 43.48 0.1K
12:33 43.48 43.48 43.48 43.48 0.2K
12:34 43.48 43.49 43.48 43.49 1.6K
12:35 43.49 43.49 43.49 43.49 0.1K
12:36 43.49 43.49 43.49 43.49 0.2K
12:37 43.49 43.49 43.49 43.49 0.1K
12:38 43.49 43.49 43.49 43.49 0.2K
12:39 43.49 43.49 43.49 43.49 0.4K
12:40 43.49 43.49 43.49 43.49 0.0K
12:41 43.49 43.49 43.45 43.47 1.1K
12:42 43.47 43.47 43.47 43.47 0.3K
12:43 43.48 43.48 43.48 43.48 1.0K
12:44 43.48 43.48 43.48 43.48 0.3K
12:45 43.48 43.48 43.48 43.48 0.3K
12:46 43.48 43.48 43.48 43.48 0.1K
12:47 43.48 43.48 43.48 43.48 0.0K
12:48 43.45 43.45 43.45 43.45 1.6K
12:49 43.45 43.45 43.45 43.45 0.0K
12:50 43.45 43.45 43.45 43.45 0.2K
12:51 43.45 43.45 43.43 43.43 1.1K
12:52 43.43 43.48 43.43 43.48 1.4K
12:53 43.48 43.48 43.48 43.48 0.1K
12:54 43.48 43.48 43.45 43.45 1.3K
12:55 43.44 43.49 43.44 43.49 2.2K
12:56 43.49 43.51 43.49 43.51 0.3K
12:57 43.51 43.51 43.51 43.51 0.1K
12:58 43.49 43.49 43.48 43.48 2.2K
12:59 43.48 43.48 43.48 43.48 0.1K
13:00 43.48 43.48 43.47 43.47 0.1K
13:01 43.47 43.50 43.47 43.50 0.7K
13:02 43.50 43.50 43.50 43.50 0.1K
13:03 43.47 43.50 43.47 43.50 1.0K
13:04 43.50 43.50 43.50 43.50 0.2K
13:05 43.50 43.50 43.50 43.50 6.2K
13:06 43.50 43.56 43.50 43.56 1.1K
13:07 43.58 43.61 43.58 43.61 0.4K
13:08 43.61 43.62 43.61 43.62 0.1K
13:09 43.62 43.63 43.62 43.63 0.5K
13:10 43.63 43.65 43.62 43.65 2.2K
13:11 43.72 43.75 43.72 43.75 1.2K
13:12 43.75 43.75 43.70 43.70 2.2K
13:13 43.70 43.70 43.69 43.69 0.3K
13:14 43.69 43.69 43.69 43.69 0.8K
13:15 43.69 43.72 43.69 43.71 2.0K
13:16 43.68 43.82 43.68 43.82 1.5K
13:17 43.82 43.82 43.79 43.79 0.1K
13:18 43.79 43.79 43.79 43.79 0.1K
13:19 43.79 43.79 43.79 43.79 0.1K
13:20 43.79 43.79 43.79 43.79 0.0K
13:21 43.79 43.79 43.79 43.79 0.1K
13:22 43.79 43.81 43.79 43.81 0.3K
13:23 43.81 43.81 43.79 43.79 0.7K
13:24 43.79 43.81 43.76 43.76 0.6K
13:25 43.76 43.86 43.76 43.86 1.9K
13:26 43.86 43.86 43.83 43.83 2.5K
13:27 43.79 43.79 43.78 43.78 1.2K
13:28 43.78 43.78 43.78 43.78 0.0K
13:29 43.78 43.78 43.77 43.77 0.9K
13:30 43.77 43.77 43.77 43.77 0.0K
13:31 43.77 43.77 43.77 43.77 0.1K
13:32 43.77 43.77 43.75 43.75 0.3K
13:33 43.75 43.75 43.75 43.75 0.1K
13:34 43.75 43.75 43.75 43.75 0.1K
13:35 43.75 43.78 43.75 43.78 0.2K
13:36 43.78 43.78 43.78 43.78 0.0K
13:37 43.76 43.76 43.76 43.76 0.5K
13:38 43.78 43.78 43.78 43.78 0.1K
13:39 43.78 43.78 43.77 43.77 1.4K
13:40 43.77 43.77 43.75 43.75 0.2K
13:41 43.75 43.76 43.75 43.75 1.3K
13:42 43.75 43.75 43.75 43.75 0.1K
13:43 43.75 43.75 43.68 43.69 6.4K
13:44 43.69 43.79 43.69 43.79 3.2K
13:45 43.76 43.76 43.76 43.76 0.2K
13:46 43.76 43.76 43.76 43.76 0.1K
13:47 43.76 43.76 43.76 43.76 0.1K
13:48 43.76 43.76 43.76 43.76 0.0K
13:49 43.76 43.77 43.76 43.77 0.3K
13:50 43.77 43.77 43.77 43.77 0.2K
13:51 43.77 43.81 43.77 43.81 2.6K
13:52 43.79 43.81 43.79 43.81 5.2K
13:53 43.81 43.81 43.81 43.81 0.1K
13:54 43.84 43.87 43.84 43.87 3.5K
13:55 43.87 43.87 43.85 43.85 0.7K
13:56 43.85 43.87 43.85 43.87 0.7K
13:57 43.82 43.82 43.76 43.76 5.0K
13:58 43.76 43.76 43.76 43.76 0.0K
13:59 43.76 43.76 43.76 43.76 0.2K
14:00 43.76 43.76 43.75 43.75 0.8K
14:01 43.73 43.73 43.73 43.73 1.1K
14:02 43.73 43.73 43.73 43.73 0.2K
14:03 43.73 43.73 43.56 43.56 0.4K
14:04 43.56 43.56 43.56 43.56 0.1K
14:05 43.56 43.56 43.53 43.53 2.0K
14:06 43.53 43.53 43.47 43.47 1.4K
14:07 43.48 43.48 43.46 43.46 1.6K
14:08 43.46 43.46 43.46 43.46 0.4K
14:09 43.46 43.47 43.46 43.47 0.3K
14:10 43.47 43.47 43.47 43.47 0.3K
14:11 43.47 43.47 43.42 43.43 8.8K
14:12 43.43 43.43 43.43 43.43 1.0K
14:13 43.43 43.43 43.43 43.43 0.7K
14:14 43.43 43.43 43.43 43.43 3.1K
14:15 43.43 43.43 43.43 43.43 0.4K
14:16 43.43 43.43 43.43 43.43 0.3K
14:17 43.39 43.42 43.39 43.42 1.9K
14:18 43.41 43.41 43.41 43.41 0.5K
14:19 43.41 43.42 43.41 43.42 0.2K
14:20 43.42 43.42 43.42 43.42 0.5K
14:21 43.43 43.43 43.43 43.43 2.3K
14:22 43.43 43.50 43.43 43.48 9.9K
14:23 43.48 43.48 43.45 43.45 1.7K
14:24 43.45 43.48 43.45 43.48 0.3K
14:25 43.48 43.48 43.48 43.48 0.0K
14:26 43.48 43.48 43.48 43.48 0.2K
14:27 43.47 43.47 43.47 43.47 0.7K
14:28 43.47 43.47 43.47 43.47 0.2K
14:29 43.52 43.54 43.52 43.54 1.1K
14:30 43.54 43.54 43.51 43.51 0.3K
14:31 43.51 43.51 43.51 43.51 0.4K
14:32 43.51 43.51 43.51 43.51 0.2K
14:33 43.51 43.57 43.51 43.57 1.9K
14:34 43.61 43.63 43.59 43.59 4.1K
14:35 43.59 43.66 43.59 43.66 1.3K
14:36 43.66 43.66 43.66 43.66 0.6K
14:37 43.66 43.66 43.60 43.60 3.3K
14:38 43.61 43.66 43.61 43.66 1.2K
14:39 43.71 43.73 43.70 43.70 2.7K
14:40 43.70 43.74 43.70 43.74 0.2K
14:41 43.75 43.83 43.75 43.82 2.9K
14:42 43.79 43.79 43.77 43.79 2.5K
14:43 43.79 43.79 43.73 43.73 2.2K
14:44 43.73 43.73 43.72 43.72 3.6K
14:45 43.69 43.69 43.69 43.69 1.7K
14:46 43.69 43.69 43.66 43.66 0.8K
14:47 43.66 43.74 43.66 43.74 4.2K
14:48 43.74 43.80 43.74 43.80 0.3K
14:49 43.78 43.78 43.77 43.77 5.1K
14:50 43.77 43.77 43.74 43.74 2.8K
14:51 43.74 43.74 43.65 43.65 2.2K
14:52 43.65 43.72 43.61 43.72 4.3K
14:53 43.71 43.71 43.71 43.71 1.5K
14:54 43.71 43.72 43.68 43.72 0.7K
14:55 43.71 43.71 43.71 43.71 0.7K
14:56 43.70 43.70 43.63 43.63 2.2K
14:57 43.63 43.63 43.59 43.59 1.1K
14:58 43.59 43.68 43.59 43.68 2.5K
14:59 43.68 43.68 43.68 43.68 0.2K
15:00 43.68 43.68 43.62 43.62 2.0K
15:01 43.62 43.62 43.62 43.62 0.2K
15:02 43.58 43.59 43.58 43.59 1.0K
15:03 43.59 43.59 43.56 43.56 1.2K
15:04 43.56 43.56 43.54 43.54 0.5K
15:05 43.54 43.54 43.47 43.48 3.0K
15:06 43.48 43.49 43.45 43.49 2.6K
15:07 43.49 43.49 43.49 43.49 0.1K
15:08 43.52 43.52 43.52 43.52 1.8K
15:09 43.52 43.52 43.50 43.50 0.6K
15:10 43.50 43.50 43.50 43.50 0.2K
15:11 43.50 43.53 43.48 43.53 23.0K
15:12 43.53 43.54 43.53 43.54 3.9K
15:13 43.54 43.54 43.54 43.54 0.6K
15:14 43.52 43.52 43.52 43.52 2.7K
15:15 43.52 43.52 43.51 43.51 0.4K
15:16 43.50 43.50 43.45 43.45 2.3K
15:17 43.45 43.45 43.45 43.45 1.1K
15:18 43.45 43.45 43.41 43.41 1.9K
15:19 43.41 43.45 43.41 43.45 1.7K
15:20 43.45 43.51 43.45 43.51 1.3K
15:21 43.50 43.59 43.50 43.58 3.9K
15:22 43.58 43.63 43.58 43.63 4.5K
15:23 43.63 43.67 43.63 43.66 4.0K
15:24 43.66 43.66 43.65 43.65 0.4K
15:25 43.67 43.67 43.65 43.65 1.5K
15:26 43.67 43.70 43.67 43.70 2.1K
15:27 43.70 43.71 43.70 43.71 1.7K
15:28 43.71 43.71 43.69 43.70 5.8K
15:29 43.70 43.70 43.70 43.70 0.6K
15:30 43.70 43.70 43.64 43.64 2.8K
15:31 43.64 43.64 43.55 43.55 5.2K
15:32 43.55 43.59 43.55 43.59 1.8K
15:33 43.57 43.57 43.57 43.57 1.4K
15:34 43.57 43.62 43.57 43.62 0.8K
15:35 43.62 43.62 43.59 43.59 0.6K
15:36 43.59 43.64 43.56 43.56 6.5K
15:37 43.58 43.58 43.55 43.55 1.8K
15:38 43.55 43.55 43.54 43.54 2.4K
15:39 43.56 43.56 43.51 43.51 7.3K
15:40 43.49 43.49 43.48 43.48 1.4K
15:41 43.51 43.55 43.51 43.55 11.2K
15:42 43.55 43.61 43.53 43.53 10.3K
15:43 43.53 43.53 43.50 43.50 2.9K
15:44 43.50 43.52 43.50 43.52 2.2K
15:45 43.52 43.52 43.49 43.49 1.4K
15:46 43.51 43.51 43.51 43.51 0.9K
15:47 43.51 43.51 43.47 43.48 6.8K
15:48 43.48 43.49 43.48 43.49 2.3K
15:49 43.49 43.49 43.49 43.49 1.3K
15:50 43.49 43.54 43.49 43.53 12.1K
15:51 43.54 43.56 43.54 43.56 3.9K
15:52 43.59 43.59 43.56 43.56 8.1K
15:53 43.56 43.56 43.54 43.54 4.1K
15:54 43.54 43.54 43.53 43.53 8.8K
15:55 43.53 43.58 43.51 43.58 12.3K
15:56 43.59 43.59 43.54 43.55 27.1K
15:57 43.61 43.66 43.61 43.66 14.1K
15:58 43.68 43.71 43.68 43.68 10.9K
15:59 43.68 43.76 43.68 43.76 18.4K
16:00 43.76 43.90 43.71 43.74 185.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available