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 42.10 42.10 41.96 42.01 12.4K
09:32 41.97 41.97 41.94 41.94 2.7K
09:33 42.06 42.18 41.94 42.18 4.5K
09:34 42.18 42.18 42.00 42.00 0.4K
09:35 42.00 42.00 42.00 42.00 1.9K
09:36 42.00 42.00 42.00 42.00 0.1K
09:37 42.00 42.02 41.87 42.00 3.2K
09:38 42.00 42.00 41.88 41.96 0.9K
09:39 41.96 41.96 41.88 41.94 0.3K
09:40 41.94 41.94 41.69 41.69 1.0K
09:41 41.69 41.69 41.69 41.69 0.1K
09:42 41.69 41.79 41.67 41.79 1.6K
09:43 41.79 41.79 41.73 41.73 1.8K
09:44 41.70 41.70 41.68 41.68 2.0K
09:45 41.68 41.68 41.56 41.56 1.5K
09:46 41.56 41.61 41.56 41.56 0.6K
09:47 41.56 41.65 41.55 41.55 1.3K
09:48 41.65 41.65 41.65 41.65 0.9K
09:49 41.55 41.65 41.55 41.65 0.9K
09:50 41.65 41.70 41.65 41.66 3.8K
09:51 41.70 41.74 41.70 41.74 3.1K
09:52 41.74 41.74 41.74 41.74 0.2K
09:53 41.74 41.74 41.72 41.72 0.7K
09:54 41.72 41.79 41.72 41.79 0.4K
09:55 41.79 41.79 41.79 41.79 0.1K
09:56 41.79 41.84 41.79 41.82 1.9K
09:57 41.82 41.82 41.82 41.82 0.2K
09:58 41.82 41.87 41.82 41.87 0.8K
09:59 41.87 41.87 41.87 41.87 0.2K
10:00 41.87 41.87 41.85 41.85 0.4K
10:01 41.93 41.93 41.93 41.93 0.1K
10:02 41.93 41.99 41.93 41.99 0.4K
10:03 42.01 42.11 42.01 42.11 2.3K
10:04 42.13 42.15 42.13 42.15 27.2K
10:05 42.15 42.15 42.15 42.15 0.3K
10:06 42.10 42.13 42.10 42.13 3.8K
10:07 42.13 42.13 42.13 42.13 0.7K
10:08 42.13 42.13 42.13 42.13 0.0K
10:09 42.01 42.06 42.01 42.05 5.7K
10:10 41.95 42.05 41.95 42.05 5.4K
10:11 42.05 42.06 42.05 42.06 4.4K
10:12 42.06 42.12 42.06 42.12 1.4K
10:13 42.06 42.12 42.06 42.12 2.1K
10:14 42.12 42.12 42.12 42.12 0.5K
10:15 42.12 42.12 42.12 42.12 0.6K
10:16 42.12 42.12 42.00 42.00 4.8K
10:17 42.00 42.04 42.00 42.04 0.4K
10:18 42.04 42.04 42.00 42.00 1.2K
10:19 42.04 42.04 41.99 41.99 1.5K
10:20 41.97 42.00 41.97 42.00 0.5K
10:21 42.00 42.00 42.00 42.00 0.2K
10:22 42.00 42.00 41.96 41.96 0.6K
10:23 41.96 41.97 41.96 41.97 0.5K
10:24 41.97 41.97 41.97 41.97 0.1K
10:25 41.94 41.94 41.90 41.90 1.4K
10:26 41.90 41.91 41.90 41.91 0.4K
10:27 41.91 41.92 41.91 41.92 2.2K
10:28 41.92 41.92 41.89 41.89 1.3K
10:29 41.89 41.89 41.89 41.89 0.2K
10:30 41.89 42.04 41.89 42.04 18.8K
10:31 42.04 42.04 42.04 42.04 0.1K
10:32 42.04 42.05 42.00 42.00 0.6K
10:33 42.00 42.06 42.00 42.06 5.0K
10:34 42.06 42.06 42.06 42.06 0.1K
10:35 42.06 42.20 42.06 42.20 41.2K
10:36 42.20 42.36 42.20 42.36 2.4K
10:37 42.27 42.31 42.27 42.31 1.3K
10:38 42.31 42.52 42.31 42.52 0.5K
10:39 42.52 42.52 42.44 42.44 0.9K
10:40 42.44 42.44 42.44 42.44 0.5K
10:41 42.44 42.50 42.44 42.50 0.4K
10:42 42.50 42.50 42.42 42.44 2.7K
10:43 42.44 42.44 42.44 42.44 0.2K
10:44 42.44 42.53 42.44 42.53 1.0K
10:45 42.53 42.64 42.53 42.64 0.8K
10:46 42.64 42.73 42.57 42.73 3.1K
10:47 42.73 42.73 42.73 42.73 0.2K
10:48 42.73 42.74 42.73 42.74 0.6K
10:49 42.77 42.84 42.76 42.76 2.3K
10:50 42.76 42.76 42.76 42.76 0.2K
10:51 42.76 42.84 42.76 42.84 0.7K
10:52 42.84 42.84 42.79 42.79 2.9K
10:53 42.80 42.80 42.80 42.80 0.3K
10:54 42.80 42.84 42.80 42.84 0.8K
10:55 42.90 42.90 42.90 42.90 1.3K
10:56 42.90 42.90 42.81 42.81 1.4K
10:57 42.81 42.81 42.77 42.77 1.4K
10:58 42.73 42.78 42.73 42.78 1.3K
10:59 42.71 42.71 42.65 42.65 1.2K
11:00 42.67 42.67 42.65 42.65 0.9K
11:01 42.65 42.65 42.65 42.65 0.2K
11:02 42.65 42.65 42.55 42.55 4.4K
11:03 42.59 42.59 42.59 42.59 1.1K
11:04 42.60 42.60 42.58 42.58 1.1K
11:05 42.51 42.63 42.50 42.63 3.2K
11:06 42.63 42.63 42.63 42.63 0.2K
11:07 42.63 42.63 42.61 42.61 0.8K
11:08 42.61 42.61 42.60 42.60 0.2K
11:09 42.60 42.60 42.46 42.46 2.8K
11:10 42.42 42.47 42.42 42.42 1.4K
11:11 42.42 42.47 42.42 42.47 1.0K
11:12 42.47 42.47 42.37 42.41 2.3K
11:13 42.41 42.47 42.41 42.47 1.7K
11:14 42.47 42.61 42.47 42.61 1.1K
11:15 42.56 42.56 42.56 42.56 0.4K
11:16 42.56 42.56 42.56 42.56 0.2K
11:17 42.56 42.56 42.51 42.53 1.7K
11:18 42.53 42.53 42.48 42.48 0.5K
11:19 42.48 42.48 42.48 42.48 0.5K
11:20 42.48 42.55 42.48 42.55 1.3K
11:21 42.55 42.55 42.55 42.55 0.3K
11:22 42.55 42.60 42.55 42.60 1.0K
11:23 42.64 42.64 42.55 42.55 2.0K
11:24 42.55 42.62 42.55 42.62 0.8K
11:25 42.62 42.70 42.62 42.70 1.4K
11:26 42.70 42.70 42.70 42.70 0.6K
11:27 42.70 42.70 42.67 42.67 0.4K
11:28 42.67 42.67 42.65 42.65 0.1K
11:29 42.65 42.65 42.62 42.62 0.8K
11:30 42.62 42.62 42.62 42.62 0.2K
11:31 42.72 42.76 42.72 42.76 2.1K
11:32 42.76 42.76 42.76 42.76 0.4K
11:33 42.76 42.76 42.76 42.76 0.1K
11:34 42.76 42.76 42.76 42.76 0.2K
11:35 42.76 42.76 42.76 42.76 0.4K
11:36 42.76 42.76 42.76 42.76 0.7K
11:37 42.76 42.76 42.76 42.76 0.1K
11:38 42.76 42.76 42.76 42.76 0.1K
11:39 42.79 42.79 42.79 42.79 0.3K
11:40 42.76 42.76 42.71 42.71 1.6K
11:41 42.71 42.76 42.71 42.76 0.4K
11:42 42.76 42.82 42.74 42.80 3.4K
11:43 42.80 42.80 42.80 42.80 0.2K
11:44 42.80 42.80 42.80 42.80 0.1K
11:45 42.80 42.80 42.80 42.80 0.3K
11:46 42.80 42.80 42.80 42.80 0.4K
11:47 42.80 42.80 42.80 42.80 0.1K
11:48 42.80 42.87 42.80 42.87 1.2K
11:49 42.87 42.87 42.81 42.81 1.5K
11:50 42.81 42.83 42.81 42.83 0.6K
11:51 42.80 42.84 42.80 42.82 1.6K
11:52 42.82 42.91 42.82 42.91 2.0K
11:53 42.91 42.91 42.91 42.91 0.3K
11:54 42.91 42.91 42.91 42.91 0.1K
11:55 42.85 42.85 42.85 42.85 1.0K
11:56 42.85 42.85 42.85 42.85 0.1K
11:57 42.85 42.85 42.85 42.85 0.3K
11:58 42.85 42.85 42.85 42.85 0.1K
11:59 42.86 42.86 42.86 42.86 0.2K
12:00 42.86 42.86 42.86 42.86 0.2K
12:01 42.86 42.86 42.85 42.85 6.9K
12:02 42.85 42.85 42.85 42.85 0.2K
12:03 42.85 42.85 42.85 42.85 0.2K
12:04 42.85 42.85 42.85 42.85 0.1K
12:05 42.85 42.85 42.85 42.85 0.1K
12:06 42.82 42.82 42.82 42.82 1.8K
12:07 42.82 42.85 42.82 42.85 1.9K
12:08 42.85 42.86 42.85 42.86 0.2K
12:09 42.86 42.86 42.86 42.86 0.2K
12:10 42.92 42.92 42.92 42.92 1.5K
12:11 42.92 42.95 42.90 42.90 0.7K
12:12 42.90 42.90 42.90 42.90 0.1K
12:13 42.90 42.90 42.89 42.89 0.4K
12:14 42.89 42.89 42.86 42.86 2.4K
12:15 42.86 42.86 42.86 42.86 0.1K
12:16 42.85 42.85 42.85 42.85 26.7K
12:17 42.85 42.86 42.85 42.86 0.2K
12:18 42.86 42.97 42.86 42.97 2.7K
12:19 42.97 42.97 42.97 42.97 0.2K
12:20 42.99 43.10 42.99 43.10 0.6K
12:21 43.10 43.10 43.10 43.10 0.2K
12:22 43.10 43.10 42.98 42.98 0.3K
12:23 42.98 43.02 42.98 43.02 0.2K
12:24 43.02 43.02 42.97 42.97 0.4K
12:25 42.97 42.97 42.97 42.97 0.6K
12:26 42.97 42.97 42.97 42.97 0.0K
12:27 42.97 42.97 42.97 42.97 0.3K
12:28 42.97 42.97 42.97 42.97 0.1K
12:29 42.97 42.97 42.97 42.97 0.5K
12:30 42.97 42.98 42.97 42.97 0.7K
12:31 42.97 42.97 42.97 42.97 0.2K
12:32 42.97 42.97 42.97 42.97 0.1K
12:33 42.97 42.97 42.97 42.97 0.1K
12:34 42.97 42.97 42.97 42.97 0.4K
12:35 43.02 43.04 43.02 43.04 2.0K
12:36 43.04 43.04 43.04 43.04 0.3K
12:37 43.02 43.02 43.02 43.02 0.3K
12:38 43.02 43.06 43.02 43.06 1.0K
12:39 43.06 43.06 43.06 43.06 0.4K
12:40 43.04 43.04 43.04 43.04 1.0K
12:41 43.04 43.04 43.04 43.04 0.2K
12:42 43.02 43.02 43.02 43.02 0.3K
12:43 43.02 43.02 43.02 43.02 0.0K
12:44 43.02 43.06 43.02 43.06 1.9K
12:45 43.06 43.06 43.06 43.06 0.0K
12:46 43.06 43.06 43.06 43.06 0.0K
12:47 43.06 43.09 43.06 43.09 0.3K
12:48 43.09 43.09 43.07 43.07 0.9K
12:49 43.07 43.07 43.07 43.07 0.3K
12:50 43.07 43.07 43.07 43.07 0.4K
12:51 43.07 43.07 43.07 43.07 0.4K
12:52 43.07 43.07 43.06 43.06 2.1K
12:53 43.10 43.10 43.10 43.10 1.6K
12:54 43.11 43.17 43.11 43.17 3.6K
12:55 43.17 43.17 43.17 43.17 0.0K
12:56 43.17 43.17 43.17 43.17 0.1K
12:57 43.17 43.17 43.10 43.10 3.9K
12:58 43.10 43.10 43.09 43.09 0.5K
12:59 43.09 43.09 43.06 43.06 1.3K
13:00 43.03 43.03 43.03 43.03 0.3K
13:01 43.03 43.03 43.03 43.03 0.1K
13:02 43.03 43.03 43.03 43.03 0.1K
13:03 43.03 43.03 43.03 43.03 0.1K
13:04 43.03 43.06 43.03 43.06 1.6K
13:05 43.06 43.08 43.06 43.08 0.3K
13:06 43.08 43.08 43.08 43.08 0.1K
13:07 43.08 43.08 43.08 43.08 0.2K
13:08 43.08 43.09 43.08 43.09 0.9K
13:09 43.15 43.15 43.15 43.15 1.7K
13:10 43.15 43.15 43.15 43.15 0.1K
13:11 43.16 43.21 43.16 43.21 2.7K
13:12 43.18 43.18 43.17 43.17 0.3K
13:13 43.17 43.17 43.17 43.17 0.0K
13:14 43.17 43.17 43.17 43.17 0.2K
13:15 43.17 43.18 43.17 43.18 0.9K
13:16 43.18 43.18 43.18 43.18 0.3K
13:17 43.22 43.22 43.22 43.22 0.2K
13:18 43.22 43.25 43.20 43.25 4.2K
13:19 43.25 43.25 43.25 43.25 0.9K
13:20 43.25 43.25 43.24 43.24 0.5K
13:21 43.24 43.24 43.24 43.24 0.5K
13:22 43.24 43.24 43.20 43.20 2.5K
13:23 43.20 43.20 43.20 43.20 0.4K
13:24 43.20 43.22 43.20 43.20 1.0K
13:25 43.20 43.20 43.20 43.20 0.7K
13:26 43.20 43.25 43.20 43.25 9.7K
13:27 43.25 43.25 43.25 43.25 0.2K
13:28 43.25 43.25 43.22 43.22 1.5K
13:29 43.22 43.22 43.18 43.18 3.5K
13:30 43.18 43.18 43.08 43.08 1.7K
13:31 43.10 43.10 43.10 43.10 1.4K
13:32 43.10 43.10 43.10 43.10 0.7K
13:33 43.10 43.10 43.05 43.05 0.8K
13:34 43.05 43.09 43.05 43.09 1.6K
13:35 43.09 43.09 43.05 43.05 0.5K
13:36 43.05 43.05 43.05 43.05 0.3K
13:37 43.05 43.06 43.03 43.03 1.7K
13:38 43.03 43.06 43.03 43.04 1.6K
13:39 43.06 43.06 43.06 43.06 0.6K
13:40 43.06 43.09 43.05 43.05 2.4K
13:41 43.05 43.05 43.05 43.05 0.1K
13:42 43.05 43.05 43.04 43.04 1.8K
13:43 43.08 43.09 43.08 43.09 2.2K
13:44 43.09 43.09 43.08 43.08 1.8K
13:45 43.08 43.08 43.07 43.07 1.1K
13:46 43.07 43.11 43.07 43.11 0.7K
13:47 43.11 43.11 43.11 43.11 1.0K
13:48 43.09 43.09 43.00 43.00 3.4K
13:49 42.97 42.97 42.97 42.97 0.9K
13:50 42.97 42.97 42.97 42.97 0.5K
13:51 42.96 42.99 42.96 42.99 4.6K
13:52 42.99 42.99 42.96 42.96 0.6K
13:53 42.97 43.00 42.97 42.97 3.7K
13:54 42.94 43.00 42.94 43.00 3.1K
13:55 42.97 42.97 42.97 42.97 1.4K
13:56 42.97 42.97 42.96 42.97 2.4K
13:57 42.97 42.97 42.94 42.94 1.0K
13:58 42.94 42.94 42.94 42.94 1.1K
13:59 42.94 42.98 42.94 42.98 2.3K
14:00 42.96 42.96 42.96 42.96 0.5K
14:01 42.96 42.96 42.96 42.96 0.2K
14:02 42.95 42.95 42.91 42.91 1.1K
14:03 42.91 42.91 42.90 42.90 0.6K
14:04 42.90 42.90 42.89 42.89 0.8K
14:05 42.89 42.89 42.89 42.89 0.1K
14:06 42.86 42.86 42.84 42.86 1.9K
14:07 42.86 42.86 42.86 42.86 0.6K
14:08 42.86 42.86 42.85 42.85 0.3K
14:09 42.85 42.85 42.83 42.84 0.9K
14:10 42.85 42.85 42.85 42.85 1.3K
14:11 42.82 42.82 42.81 42.81 1.0K
14:12 42.81 42.81 42.81 42.81 0.2K
14:13 42.79 42.79 42.79 42.79 0.6K
14:14 42.80 42.80 42.80 42.80 1.7K
14:15 42.80 42.83 42.79 42.79 2.2K
14:16 42.79 42.79 42.77 42.77 0.6K
14:17 42.77 42.77 42.77 42.77 0.5K
14:18 42.77 42.77 42.75 42.75 1.8K
14:19 42.75 42.77 42.75 42.77 2.1K
14:20 42.78 42.79 42.78 42.79 0.7K
14:21 42.79 42.79 42.77 42.77 0.5K
14:22 42.75 42.75 42.75 42.75 0.9K
14:23 42.75 42.78 42.75 42.78 2.0K
14:24 42.78 42.79 42.78 42.79 2.7K
14:25 42.79 42.79 42.77 42.77 1.2K
14:26 42.77 42.77 42.76 42.76 0.6K
14:27 42.73 42.73 42.73 42.73 0.5K
14:28 42.73 42.74 42.72 42.74 0.5K
14:29 42.74 42.74 42.72 42.72 0.7K
14:30 42.77 42.77 42.77 42.77 2.1K
14:31 42.77 42.77 42.75 42.75 1.3K
14:32 42.75 42.75 42.75 42.75 0.1K
14:33 42.75 42.78 42.73 42.75 2.0K
14:34 42.75 42.75 42.75 42.75 0.2K
14:35 42.75 42.77 42.75 42.77 2.0K
14:36 42.77 42.77 42.77 42.77 0.6K
14:37 42.76 42.79 42.76 42.79 2.1K
14:38 42.79 42.79 42.77 42.77 1.1K
14:39 42.77 42.77 42.75 42.75 0.3K
14:40 42.75 42.75 42.75 42.75 0.6K
14:41 42.75 42.80 42.75 42.80 1.8K
14:42 42.80 42.80 42.78 42.78 0.4K
14:43 42.78 42.80 42.78 42.80 2.2K
14:44 42.81 42.81 42.79 42.79 1.6K
14:45 42.79 42.80 42.78 42.78 1.5K
14:46 42.78 42.78 42.78 42.78 0.4K
14:47 42.78 42.79 42.77 42.79 1.8K
14:48 42.81 42.81 42.81 42.81 1.8K
14:49 42.81 42.84 42.81 42.82 0.9K
14:50 42.82 42.82 42.81 42.81 1.2K
14:51 42.81 42.81 42.77 42.77 0.6K
14:52 42.75 42.77 42.75 42.77 1.9K
14:53 42.74 42.77 42.74 42.77 1.9K
14:54 42.77 42.77 42.77 42.77 0.4K
14:55 42.77 42.77 42.76 42.77 1.1K
14:56 42.77 42.77 42.77 42.77 3.1K
14:57 42.81 42.81 42.81 42.81 0.8K
14:58 42.81 42.81 42.78 42.78 1.6K
14:59 42.78 42.78 42.74 42.75 1.5K
15:00 42.75 42.75 42.75 42.75 0.8K
15:01 42.75 42.75 42.73 42.73 2.3K
15:02 42.70 42.72 42.70 42.72 3.5K
15:03 42.72 42.72 42.72 42.72 0.4K
15:04 42.72 42.72 42.71 42.71 0.8K
15:05 42.73 42.73 42.73 42.73 0.8K
15:06 42.71 42.71 42.71 42.71 1.4K
15:07 42.71 42.71 42.71 42.71 0.3K
15:08 42.70 42.70 42.70 42.70 1.3K
15:09 42.70 42.70 42.69 42.69 0.5K
15:10 42.69 42.69 42.68 42.68 1.0K
15:11 42.68 42.69 42.68 42.69 2.1K
15:12 42.68 42.68 42.68 42.68 1.1K
15:13 42.68 42.68 42.65 42.68 4.7K
15:14 42.68 42.72 42.68 42.72 0.7K
15:15 42.72 42.72 42.69 42.69 1.7K
15:16 42.69 42.69 42.68 42.68 1.6K
15:17 42.68 42.72 42.68 42.72 1.8K
15:18 42.72 42.74 42.72 42.74 1.6K
15:19 42.72 42.72 42.68 42.68 2.1K
15:20 42.74 42.74 42.74 42.74 1.0K
15:21 42.67 42.67 42.67 42.67 2.2K
15:22 42.68 42.68 42.66 42.68 2.2K
15:23 42.68 42.71 42.68 42.71 3.9K
15:24 42.71 42.72 42.71 42.72 0.4K
15:25 42.72 42.72 42.69 42.69 2.6K
15:26 42.68 42.68 42.68 42.68 0.8K
15:27 42.71 42.71 42.68 42.68 2.7K
15:28 42.68 42.68 42.68 42.68 1.5K
15:29 42.68 42.68 42.65 42.65 2.2K
15:30 42.65 42.68 42.65 42.68 4.5K
15:31 42.68 42.68 42.65 42.65 2.0K
15:32 42.65 42.65 42.65 42.65 0.7K
15:33 42.65 42.65 42.62 42.64 2.2K
15:34 42.63 42.65 42.63 42.65 6.9K
15:35 42.67 42.69 42.67 42.67 3.3K
15:36 42.67 42.67 42.64 42.64 1.5K
15:37 42.62 42.62 42.57 42.59 5.4K
15:38 42.57 42.57 42.56 42.56 1.7K
15:39 42.56 42.60 42.55 42.55 3.7K
15:40 42.55 42.55 42.54 42.54 1.8K
15:41 42.54 42.57 42.54 42.55 1.5K
15:42 42.55 42.62 42.55 42.62 2.7K
15:43 42.63 42.63 42.58 42.58 4.7K
15:44 42.61 42.67 42.61 42.64 4.7K
15:45 42.65 42.68 42.65 42.68 8.0K
15:46 42.68 42.70 42.68 42.70 0.9K
15:47 42.71 42.75 42.71 42.71 3.2K
15:48 42.72 42.78 42.72 42.73 14.0K
15:49 42.73 42.77 42.73 42.73 3.4K
15:50 42.73 42.75 42.73 42.75 2.5K
15:51 42.84 42.86 42.75 42.75 8.3K
15:52 42.71 42.73 42.71 42.73 4.7K
15:53 42.73 42.74 42.72 42.74 6.6K
15:54 42.73 42.73 42.69 42.69 9.5K
15:55 42.72 42.72 42.68 42.68 10.0K
15:56 42.72 42.84 42.72 42.84 13.7K
15:57 42.84 42.85 42.83 42.83 11.1K
15:58 42.83 42.83 42.82 42.82 14.8K
15:59 42.83 42.84 42.83 42.83 15.6K
16:00 42.84 42.85 42.83 42.85 196.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available