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 42.97 43.33 42.97 43.33 9.4K
09:32 43.33 43.33 43.33 43.33 0.1K
09:33 43.33 43.33 43.33 43.33 0.1K
09:34 43.18 43.18 43.18 43.18 0.5K
09:35 43.18 43.18 43.18 43.18 0.0K
09:36 43.18 43.18 42.96 42.96 2.1K
09:37 42.96 43.01 42.95 43.01 0.3K
09:38 43.01 43.01 43.01 43.01 0.3K
09:39 43.01 43.10 43.01 43.10 0.4K
09:40 43.10 43.10 43.10 43.10 0.9K
09:41 43.10 43.26 43.10 43.26 2.9K
09:42 43.26 43.26 43.26 43.26 0.2K
09:43 43.26 43.26 43.26 43.26 0.2K
09:44 43.26 43.26 43.26 43.26 0.0K
09:45 43.26 43.54 43.26 43.54 0.4K
09:46 43.54 43.54 43.54 43.54 0.4K
09:47 43.54 43.59 43.47 43.59 5.4K
09:48 43.59 43.59 43.59 43.59 0.3K
09:49 43.47 43.47 43.37 43.40 5.7K
09:50 43.35 43.40 43.35 43.40 0.7K
09:51 43.40 43.40 43.35 43.35 3.5K
09:52 43.30 43.33 43.30 43.33 1.3K
09:53 43.33 43.40 43.33 43.40 12.4K
09:54 43.40 43.50 43.40 43.50 2.5K
09:55 43.50 43.50 43.35 43.35 2.8K
09:56 43.23 43.23 43.21 43.21 6.0K
09:57 43.21 43.21 43.21 43.21 0.9K
09:58 43.30 43.39 43.30 43.37 5.0K
09:59 43.37 43.44 43.37 43.44 8.7K
10:00 43.45 43.47 43.45 43.47 3.8K
10:01 43.43 43.43 43.35 43.35 7.6K
10:02 43.35 43.40 43.35 43.40 0.9K
10:03 43.40 43.40 43.40 43.40 2.1K
10:04 43.49 43.49 43.48 43.48 2.7K
10:05 43.48 43.48 43.48 43.48 0.5K
10:06 43.48 43.48 43.38 43.38 1.0K
10:07 43.36 43.39 43.36 43.39 0.9K
10:08 43.39 43.39 43.39 43.39 0.5K
10:09 43.39 43.39 43.29 43.29 1.8K
10:10 43.29 43.29 43.25 43.25 4.0K
10:11 43.25 43.27 43.15 43.15 1.9K
10:12 43.15 43.17 43.15 43.17 0.3K
10:13 43.17 43.17 43.17 43.17 0.2K
10:14 43.17 43.17 43.05 43.05 2.7K
10:15 43.04 43.04 42.83 42.83 18.5K
10:16 42.83 42.83 42.73 42.80 7.5K
10:17 42.75 42.80 42.75 42.80 3.1K
10:18 42.80 42.80 42.60 42.60 30.0K
10:19 42.60 42.60 42.60 42.60 0.5K
10:20 42.60 42.72 42.60 42.72 8.3K
10:21 42.72 42.77 42.66 42.66 1.7K
10:22 42.66 42.74 42.66 42.74 11.2K
10:23 42.74 42.76 42.74 42.76 10.1K
10:24 42.79 42.79 42.76 42.76 10.0K
10:25 42.82 42.84 42.80 42.84 20.5K
10:26 42.84 42.86 42.84 42.86 1.0K
10:27 42.76 42.77 42.76 42.77 2.8K
10:28 42.77 42.86 42.77 42.86 3.1K
10:29 42.86 42.86 42.81 42.84 1.7K
10:30 42.84 42.97 42.84 42.97 18.4K
10:31 42.97 42.97 42.97 42.97 0.9K
10:32 43.04 43.04 42.97 42.97 0.8K
10:33 42.97 42.99 42.97 42.97 3.5K
10:34 43.01 43.07 43.01 43.07 4.6K
10:35 43.07 43.12 43.07 43.12 2.3K
10:36 43.14 43.15 43.14 43.15 3.5K
10:37 43.11 43.11 43.11 43.11 1.1K
10:38 43.11 43.11 43.03 43.03 2.3K
10:39 43.03 43.03 43.03 43.03 0.3K
10:40 43.02 43.02 42.97 42.97 2.7K
10:41 42.97 42.97 42.95 42.95 0.5K
10:42 42.89 42.89 42.87 42.87 1.1K
10:43 42.81 42.84 42.81 42.81 1.7K
10:44 42.81 42.81 42.72 42.75 4.0K
10:45 42.75 42.75 42.75 42.75 0.3K
10:46 42.78 42.78 42.75 42.75 1.1K
10:47 42.77 42.77 42.77 42.77 0.7K
10:48 42.77 42.80 42.77 42.80 0.6K
10:49 42.78 42.78 42.78 42.78 1.0K
10:50 42.78 42.78 42.71 42.72 0.6K
10:51 42.72 42.74 42.72 42.74 0.6K
10:52 42.74 42.76 42.74 42.76 1.3K
10:53 42.73 42.76 42.73 42.75 2.8K
10:54 42.75 42.75 42.51 42.51 6.6K
10:55 42.55 42.55 42.38 42.38 7.6K
10:56 42.38 42.49 42.38 42.46 5.5K
10:57 42.46 42.46 42.45 42.45 1.1K
10:58 42.45 42.45 42.44 42.44 1.5K
10:59 42.53 42.53 42.53 42.53 2.5K
11:00 42.52 42.53 42.52 42.53 0.4K
11:01 42.44 42.44 42.37 42.37 2.2K
11:02 42.37 42.37 42.36 42.36 0.3K
11:03 42.36 42.36 42.32 42.32 1.5K
11:04 42.30 42.35 42.30 42.35 8.6K
11:05 42.28 42.28 42.28 42.28 2.3K
11:06 42.28 42.41 42.28 42.41 2.1K
11:07 42.41 42.41 42.33 42.33 0.6K
11:08 42.46 42.46 42.40 42.40 2.6K
11:09 42.40 42.41 42.40 42.41 0.8K
11:10 42.41 42.41 42.40 42.40 1.8K
11:11 42.40 42.40 42.33 42.33 2.6K
11:12 42.33 42.40 42.33 42.40 5.4K
11:13 42.40 42.40 42.40 42.40 0.3K
11:14 42.40 42.40 42.40 42.40 1.0K
11:15 42.34 42.39 42.34 42.39 2.7K
11:16 42.39 42.49 42.39 42.49 7.1K
11:17 42.49 42.50 42.49 42.50 0.7K
11:18 42.50 42.53 42.50 42.52 3.1K
11:19 42.52 42.52 42.48 42.51 2.4K
11:20 42.51 42.51 42.50 42.51 1.0K
11:21 42.55 42.55 42.55 42.55 4.0K
11:22 42.55 42.56 42.50 42.50 5.3K
11:23 42.50 42.50 42.50 42.50 1.4K
11:24 42.50 42.50 42.46 42.46 6.3K
11:25 42.50 42.50 42.50 42.50 2.0K
11:26 42.50 42.50 42.50 42.50 1.4K
11:27 42.37 42.37 42.35 42.36 5.9K
11:28 42.36 42.36 42.36 42.36 0.7K
11:29 42.36 42.42 42.36 42.42 5.1K
11:30 42.42 42.42 42.42 42.42 0.6K
11:31 42.42 42.42 42.42 42.42 0.6K
11:32 42.42 42.46 42.42 42.46 1.5K
11:33 42.46 42.46 42.46 42.46 0.3K
11:34 42.39 42.42 42.39 42.42 2.5K
11:35 42.41 42.41 42.41 42.41 0.6K
11:36 42.41 42.41 42.41 42.41 0.3K
11:37 42.41 42.41 42.32 42.38 3.9K
11:38 42.38 42.45 42.38 42.45 1.6K
11:39 42.45 42.45 42.42 42.44 2.2K
11:40 42.44 42.45 42.44 42.45 0.9K
11:41 42.45 42.45 42.40 42.40 1.6K
11:42 42.41 42.41 42.41 42.41 1.7K
11:43 42.33 42.33 42.33 42.33 1.0K
11:44 42.33 42.34 42.30 42.30 0.6K
11:45 42.30 42.32 42.30 42.32 3.5K
11:46 42.30 42.30 42.30 42.30 1.4K
11:47 42.31 42.31 42.30 42.30 2.7K
11:48 42.30 42.34 42.30 42.34 1.0K
11:49 42.34 42.34 42.34 42.34 0.2K
11:50 42.34 42.34 42.31 42.31 0.9K
11:51 42.31 42.35 42.31 42.35 0.6K
11:52 42.35 42.39 42.35 42.39 1.3K
11:53 42.39 42.39 42.39 42.39 0.2K
11:54 42.39 42.39 42.36 42.39 0.8K
11:55 42.39 42.39 42.29 42.31 4.8K
11:56 42.31 42.31 42.25 42.25 41.5K
11:57 42.25 42.27 42.24 42.24 6.3K
11:58 42.24 42.24 42.20 42.20 0.7K
11:59 42.20 42.27 42.20 42.27 11.6K
12:00 42.27 42.27 42.18 42.18 2.4K
12:01 42.19 42.19 42.19 42.19 15.1K
12:02 42.28 42.33 42.28 42.33 4.8K
12:03 42.33 42.33 42.30 42.30 0.4K
12:04 42.31 42.31 42.31 42.31 1.3K
12:05 42.31 42.38 42.31 42.38 2.5K
12:06 42.40 42.42 42.40 42.42 1.3K
12:07 42.42 42.42 42.42 42.42 2.0K
12:08 42.42 42.44 42.42 42.44 1.7K
12:09 42.44 42.44 42.44 42.44 0.6K
12:10 42.44 42.44 42.44 42.44 0.1K
12:11 42.44 42.44 42.36 42.37 4.6K
12:12 42.37 42.38 42.37 42.38 0.2K
12:13 42.38 42.38 42.38 42.38 0.8K
12:14 42.40 42.40 42.40 42.40 0.6K
12:15 42.40 42.40 42.40 42.40 1.8K
12:16 42.40 42.40 42.37 42.37 3.1K
12:17 42.38 42.38 42.38 42.38 1.1K
12:18 42.40 42.41 42.40 42.41 5.1K
12:19 42.40 42.40 42.38 42.38 5.0K
12:20 42.38 42.45 42.38 42.45 4.0K
12:21 42.45 42.45 42.41 42.41 1.7K
12:22 42.45 42.45 42.42 42.43 2.6K
12:23 42.43 42.43 42.40 42.40 2.7K
12:24 42.40 42.40 42.40 42.40 0.2K
12:25 42.40 42.40 42.40 42.40 0.3K
12:26 42.40 42.40 42.36 42.36 0.7K
12:27 42.36 42.37 42.34 42.34 1.0K
12:28 42.34 42.34 42.34 42.34 0.8K
12:29 42.33 42.34 42.33 42.34 3.9K
12:30 42.34 42.34 42.34 42.34 1.3K
12:31 42.34 42.34 42.34 42.34 0.4K
12:32 42.34 42.43 42.34 42.42 3.8K
12:33 42.42 42.44 42.42 42.44 0.6K
12:34 42.44 42.44 42.40 42.40 1.1K
12:35 42.41 42.41 42.38 42.38 0.9K
12:36 42.38 42.38 42.34 42.34 3.5K
12:37 42.32 42.32 42.32 42.32 1.7K
12:38 42.32 42.32 42.32 42.32 2.7K
12:39 42.32 42.32 42.32 42.32 0.1K
12:40 42.32 42.32 42.32 42.32 0.3K
12:41 42.32 42.32 42.32 42.32 0.2K
12:42 42.34 42.34 42.30 42.30 3.0K
12:43 42.31 42.31 42.30 42.30 9.5K
12:44 42.30 42.30 42.30 42.30 0.2K
12:45 42.34 42.34 42.32 42.32 2.5K
12:46 42.32 42.33 42.32 42.33 0.4K
12:47 42.34 42.34 42.34 42.34 1.4K
12:48 42.34 42.37 42.34 42.37 2.1K
12:49 42.37 42.38 42.37 42.38 0.4K
12:50 42.38 42.38 42.37 42.37 2.8K
12:51 42.36 42.39 42.36 42.39 1.9K
12:52 42.39 42.39 42.39 42.39 0.6K
12:53 42.39 42.45 42.39 42.45 0.5K
12:54 42.45 42.46 42.45 42.46 1.0K
12:55 42.46 42.46 42.46 42.46 0.2K
12:56 42.46 42.46 42.46 42.46 1.2K
12:57 42.46 42.46 42.46 42.46 0.0K
12:58 42.46 42.46 42.41 42.41 1.5K
12:59 42.40 42.40 42.40 42.40 1.4K
13:00 42.38 42.38 42.34 42.34 2.2K
13:01 42.34 42.36 42.34 42.34 2.9K
13:02 42.34 42.39 42.34 42.39 2.6K
13:03 42.39 42.41 42.39 42.40 0.8K
13:04 42.40 42.46 42.40 42.46 2.8K
13:05 42.46 42.46 42.44 42.44 0.3K
13:06 42.44 42.44 42.44 42.44 0.5K
13:07 42.44 42.44 42.44 42.44 0.4K
13:08 42.44 42.44 42.44 42.44 0.3K
13:09 42.44 42.52 42.44 42.52 0.9K
13:10 42.52 42.52 42.51 42.51 0.7K
13:11 42.51 42.51 42.50 42.50 1.7K
13:12 42.50 42.50 42.50 42.50 0.8K
13:13 42.50 42.55 42.50 42.55 1.3K
13:14 42.55 42.55 42.55 42.55 1.8K
13:15 42.55 42.55 42.55 42.55 0.1K
13:16 42.56 42.56 42.56 42.56 1.2K
13:17 42.56 42.64 42.56 42.64 3.9K
13:18 42.64 42.64 42.64 42.64 0.1K
13:19 42.64 42.64 42.64 42.64 0.3K
13:20 42.64 42.65 42.64 42.65 0.9K
13:21 42.58 42.58 42.58 42.58 7.3K
13:22 42.58 42.58 42.58 42.58 0.5K
13:23 42.58 42.58 42.56 42.56 0.4K
13:24 42.56 42.56 42.55 42.55 1.0K
13:25 42.51 42.51 42.51 42.51 1.0K
13:26 42.51 42.51 42.51 42.51 0.4K
13:27 42.53 42.53 42.53 42.53 1.5K
13:28 42.53 42.53 42.53 42.53 0.6K
13:29 42.53 42.53 42.53 42.53 0.4K
13:30 42.53 42.53 42.53 42.53 0.3K
13:31 42.53 42.53 42.53 42.53 0.1K
13:32 42.53 42.53 42.53 42.53 0.5K
13:33 42.53 42.53 42.53 42.53 0.4K
13:34 42.53 42.53 42.53 42.53 0.6K
13:35 42.52 42.52 42.48 42.48 4.3K
13:36 42.48 42.48 42.46 42.46 1.8K
13:37 42.46 42.50 42.46 42.50 3.6K
13:38 42.50 42.51 42.50 42.51 0.3K
13:39 42.51 42.51 42.51 42.51 0.3K
13:40 42.48 42.48 42.48 42.48 0.4K
13:41 42.48 42.48 42.48 42.48 0.6K
13:42 42.48 42.48 42.46 42.46 1.1K
13:43 42.48 42.49 42.48 42.49 4.4K
13:44 42.49 42.49 42.49 42.49 0.2K
13:45 42.49 42.51 42.49 42.51 0.4K
13:46 42.51 42.51 42.51 42.51 0.2K
13:47 42.51 42.51 42.47 42.47 0.2K
13:48 42.48 42.48 42.47 42.47 2.3K
13:49 42.45 42.45 42.44 42.44 5.7K
13:50 42.44 42.45 42.44 42.45 4.4K
13:51 42.45 42.45 42.39 42.39 2.4K
13:52 42.39 42.39 42.39 42.39 0.4K
13:53 42.39 42.39 42.39 42.39 0.5K
13:54 42.41 42.41 42.39 42.39 3.2K
13:55 42.39 42.44 42.39 42.44 2.9K
13:56 42.44 42.44 42.44 42.44 0.4K
13:57 42.44 42.44 42.40 42.41 2.7K
13:58 42.41 42.43 42.41 42.41 3.3K
13:59 42.41 42.46 42.41 42.46 1.9K
14:00 42.46 42.46 42.43 42.43 2.1K
14:01 42.43 42.43 42.43 42.43 0.5K
14:02 42.43 42.48 42.43 42.48 6.1K
14:03 42.48 42.48 42.48 42.48 0.5K
14:04 42.48 42.48 42.48 42.48 0.4K
14:05 42.51 42.61 42.51 42.60 4.8K
14:06 42.60 42.66 42.60 42.66 3.9K
14:07 42.66 42.66 42.66 42.66 2.8K
14:08 42.66 42.66 42.66 42.66 0.4K
14:09 42.66 42.70 42.66 42.70 0.4K
14:10 42.66 42.66 42.66 42.66 2.1K
14:11 42.68 42.68 42.63 42.64 7.6K
14:12 42.64 42.64 42.55 42.55 2.6K
14:13 42.55 42.55 42.55 42.55 0.6K
14:14 42.52 42.54 42.52 42.54 0.8K
14:15 42.52 42.52 42.52 42.52 0.2K
14:16 42.46 42.46 42.44 42.44 2.0K
14:17 42.44 42.46 42.44 42.46 2.3K
14:18 42.46 42.46 42.46 42.46 0.2K
14:19 42.46 42.46 42.44 42.44 0.3K
14:20 42.44 42.44 42.44 42.44 0.1K
14:21 42.46 42.46 42.41 42.43 4.8K
14:22 42.43 42.43 42.42 42.42 0.3K
14:23 42.42 42.42 42.40 42.40 0.8K
14:24 42.39 42.39 42.39 42.39 0.6K
14:25 42.39 42.39 42.38 42.38 0.2K
14:26 42.40 42.40 42.36 42.36 2.1K
14:27 42.39 42.39 42.38 42.38 1.1K
14:28 42.38 42.38 42.34 42.34 1.0K
14:29 42.34 42.35 42.34 42.35 0.4K
14:30 42.35 42.35 42.35 42.35 0.9K
14:31 42.35 42.35 42.33 42.33 1.7K
14:32 42.33 42.33 42.33 42.33 0.3K
14:33 42.33 42.33 42.33 42.33 6.1K
14:34 42.35 42.35 42.35 42.35 3.4K
14:35 42.35 42.35 42.30 42.30 3.5K
14:36 42.30 42.31 42.30 42.31 1.0K
14:37 42.31 42.31 42.31 42.31 3.8K
14:38 42.31 42.31 42.31 42.31 0.1K
14:39 42.31 42.31 42.31 42.31 0.4K
14:40 42.31 42.31 42.30 42.30 0.3K
14:41 42.32 42.33 42.32 42.33 5.2K
14:42 42.34 42.34 42.32 42.33 3.6K
14:43 42.33 42.33 42.33 42.33 0.4K
14:44 42.33 42.33 42.31 42.31 1.5K
14:45 42.32 42.34 42.32 42.34 0.7K
14:46 42.31 42.31 42.30 42.31 19.7K
14:47 42.29 42.29 42.19 42.20 9.8K
14:48 42.22 42.22 42.21 42.21 4.3K
14:49 42.21 42.26 42.21 42.26 2.6K
14:50 42.26 42.26 42.23 42.23 1.9K
14:51 42.23 42.23 42.23 42.23 0.2K
14:52 42.25 42.25 42.23 42.23 0.7K
14:53 42.23 42.25 42.23 42.23 5.9K
14:54 42.23 42.23 42.23 42.23 0.5K
14:55 42.23 42.27 42.23 42.27 4.2K
14:56 42.27 42.27 42.21 42.21 3.1K
14:57 42.23 42.23 42.23 42.23 1.7K
14:58 42.23 42.23 42.23 42.23 5.8K
14:59 42.23 42.23 42.23 42.23 0.5K
15:00 42.21 42.22 42.21 42.22 1.4K
15:01 42.20 42.20 42.17 42.17 5.1K
15:02 42.18 42.18 42.18 42.18 2.2K
15:03 42.18 42.19 42.18 42.19 5.2K
15:04 42.19 42.19 42.17 42.17 3.2K
15:05 42.17 42.17 42.17 42.17 0.8K
15:06 42.17 42.17 42.16 42.16 1.0K
15:07 42.17 42.17 42.17 42.17 1.1K
15:08 42.17 42.17 42.17 42.17 0.5K
15:09 42.17 42.18 42.17 42.18 0.7K
15:10 42.18 42.19 42.18 42.19 5.6K
15:11 42.19 42.19 42.19 42.19 0.5K
15:12 42.19 42.19 42.14 42.15 4.2K
15:13 42.15 42.15 42.14 42.14 4.8K
15:14 42.14 42.15 42.14 42.14 0.9K
15:15 42.14 42.14 42.14 42.14 0.5K
15:16 42.14 42.14 42.12 42.12 1.1K
15:17 42.12 42.12 42.12 42.12 1.2K
15:18 42.12 42.13 42.09 42.09 6.3K
15:19 42.11 42.11 42.05 42.05 4.6K
15:20 42.05 42.05 42.01 42.01 37.7K
15:21 42.01 42.01 42.01 42.01 1.1K
15:22 41.99 42.06 41.99 42.05 8.6K
15:23 42.05 42.05 42.04 42.04 1.9K
15:24 42.04 42.07 42.04 42.07 2.6K
15:25 42.07 42.11 42.07 42.11 6.4K
15:26 42.11 42.11 42.06 42.06 4.7K
15:27 42.06 42.06 42.06 42.06 0.9K
15:28 42.07 42.11 42.07 42.11 6.2K
15:29 42.11 42.11 42.11 42.11 0.8K
15:30 42.11 42.11 42.07 42.07 2.5K
15:31 42.10 42.12 42.10 42.12 3.8K
15:32 42.07 42.07 42.06 42.07 3.8K
15:33 42.09 42.09 42.07 42.08 2.3K
15:34 42.08 42.12 42.08 42.12 2.3K
15:35 42.12 42.17 42.12 42.17 7.3K
15:36 42.17 42.19 42.17 42.19 3.1K
15:37 42.19 42.19 42.19 42.19 0.8K
15:38 42.20 42.20 42.09 42.10 5.7K
15:39 42.08 42.08 41.99 41.99 4.8K
15:40 41.99 42.01 41.99 42.01 5.4K
15:41 42.01 42.01 42.01 42.01 1.0K
15:42 42.02 42.05 42.02 42.04 11.5K
15:43 42.04 42.05 42.04 42.05 1.9K
15:44 42.05 42.05 42.02 42.02 4.8K
15:45 42.02 42.02 41.98 41.98 3.4K
15:46 41.98 42.00 41.98 42.00 2.1K
15:47 41.97 41.99 41.97 41.97 8.6K
15:48 41.97 41.99 41.97 41.98 5.7K
15:49 41.98 41.99 41.97 41.99 4.0K
15:50 41.99 41.99 41.97 41.97 9.8K
15:51 41.97 41.99 41.96 41.97 7.5K
15:52 41.96 42.04 41.95 42.04 7.2K
15:53 42.04 42.06 42.04 42.06 5.3K
15:54 42.04 42.04 42.00 42.02 11.5K
15:55 42.00 42.07 41.98 42.07 16.7K
15:56 42.07 42.12 42.07 42.10 15.4K
15:57 42.10 42.10 42.09 42.09 12.7K
15:58 42.09 42.09 42.06 42.06 15.7K
15:59 42.04 42.04 41.99 41.99 33.9K
16:00 41.98 41.98 41.94 41.96 277.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available