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 42.79 42.79 42.05 42.79 5.4K
09:32 42.78 42.78 42.75 42.75 1.1K
09:33 42.75 42.83 42.66 42.66 1.8K
09:34 42.67 42.67 42.56 42.56 0.7K
09:35 42.56 42.56 42.56 42.56 0.2K
09:36 42.66 42.66 42.66 42.66 0.4K
09:37 42.66 42.66 42.66 42.66 0.2K
09:38 42.66 42.67 42.66 42.67 0.5K
09:39 42.67 42.70 42.62 42.70 0.7K
09:40 42.70 42.70 42.65 42.65 0.4K
09:41 42.69 42.70 42.69 42.70 0.8K
09:42 42.68 42.70 42.63 42.63 1.0K
09:43 42.58 42.59 42.58 42.59 1.5K
09:44 42.59 42.59 42.59 42.59 0.2K
09:45 42.59 42.59 42.59 42.59 0.5K
09:46 42.59 42.59 42.53 42.53 0.5K
09:47 42.53 42.53 42.53 42.53 0.1K
09:48 42.53 42.59 42.53 42.59 0.8K
09:49 42.59 42.59 42.59 42.59 0.5K
09:50 42.59 42.59 42.59 42.59 0.1K
09:51 42.59 42.76 42.59 42.76 1.3K
09:52 42.76 42.76 42.71 42.72 2.7K
09:53 42.83 42.96 42.83 42.96 2.6K
09:54 42.96 42.96 42.96 42.96 0.1K
09:55 42.93 42.93 42.93 42.93 0.1K
09:56 42.88 42.88 42.87 42.87 1.3K
09:57 42.84 42.84 42.75 42.76 3.4K
09:58 42.86 42.86 42.72 42.81 3.4K
09:59 42.81 42.84 42.81 42.84 1.6K
10:00 42.83 42.83 42.80 42.80 0.6K
10:01 42.80 42.80 42.80 42.80 0.0K
10:02 42.86 42.86 42.86 42.86 0.2K
10:03 42.86 42.86 42.58 42.58 4.4K
10:04 42.61 42.61 42.56 42.56 1.2K
10:05 42.59 42.59 42.55 42.55 5.2K
10:06 42.55 42.55 42.52 42.52 0.8K
10:07 42.52 42.52 42.52 42.52 1.2K
10:08 42.52 42.52 42.46 42.46 0.6K
10:09 42.42 42.42 42.42 42.42 1.7K
10:10 42.42 42.42 42.42 42.42 0.7K
10:11 42.42 42.42 42.42 42.42 0.0K
10:12 42.41 42.41 42.41 42.41 1.8K
10:13 42.41 42.42 42.41 42.42 1.4K
10:14 42.42 42.45 42.42 42.45 1.2K
10:15 42.45 42.45 42.42 42.42 0.4K
10:16 42.42 42.44 42.42 42.44 0.5K
10:17 42.44 42.45 42.42 42.45 1.3K
10:18 42.45 42.45 42.38 42.41 4.9K
10:19 42.41 42.41 42.38 42.38 1.7K
10:20 42.46 42.46 42.42 42.42 3.4K
10:21 42.42 42.46 42.42 42.46 1.1K
10:22 42.46 42.50 42.45 42.50 1.1K
10:23 42.52 42.52 42.52 42.52 0.3K
10:24 42.52 42.52 42.47 42.47 1.2K
10:25 42.47 42.47 42.47 42.47 0.4K
10:26 42.51 42.51 42.51 42.51 1.1K
10:27 42.51 42.51 42.48 42.48 0.3K
10:28 42.48 42.48 42.48 42.48 1.1K
10:29 42.48 42.50 42.48 42.50 1.5K
10:30 42.48 42.48 42.48 42.48 0.1K
10:31 42.48 42.48 42.48 42.48 0.5K
10:32 42.48 42.50 42.48 42.50 0.6K
10:33 42.50 42.50 42.48 42.48 0.2K
10:34 42.48 42.49 42.48 42.49 2.9K
10:35 42.50 42.50 42.49 42.49 2.2K
10:36 42.52 42.56 42.52 42.56 3.2K
10:37 42.56 42.56 42.56 42.56 0.0K
10:38 42.56 42.56 42.56 42.56 0.8K
10:39 42.59 42.64 42.59 42.64 2.2K
10:40 42.64 42.64 42.64 42.64 0.6K
10:41 42.64 42.64 42.64 42.64 0.8K
10:42 42.69 42.69 42.68 42.68 0.7K
10:43 42.68 42.68 42.68 42.68 0.4K
10:44 42.68 42.68 42.61 42.61 3.9K
10:45 42.61 42.65 42.61 42.65 0.5K
10:46 42.65 42.65 42.65 42.65 0.1K
10:47 42.65 42.65 42.61 42.61 0.7K
10:48 42.71 42.71 42.71 42.71 2.1K
10:49 42.71 42.71 42.71 42.71 0.1K
10:50 42.71 42.71 42.68 42.68 1.9K
10:51 42.68 42.69 42.68 42.69 0.3K
10:52 42.69 42.73 42.69 42.73 0.3K
10:53 42.73 42.73 42.68 42.68 0.3K
10:54 42.68 42.71 42.68 42.71 2.1K
10:55 42.71 42.71 42.71 42.71 0.4K
10:56 42.70 42.70 42.70 42.70 0.9K
10:57 42.70 42.77 42.70 42.77 1.9K
10:58 42.81 42.81 42.80 42.80 3.6K
10:59 42.80 42.80 42.72 42.72 4.2K
11:00 42.72 42.72 42.72 42.72 0.1K
11:01 42.72 42.72 42.68 42.72 1.8K
11:02 42.72 42.74 42.72 42.74 0.3K
11:03 42.74 42.74 42.74 42.74 0.2K
11:04 42.72 42.82 42.72 42.82 2.4K
11:05 42.82 42.82 42.82 42.82 0.2K
11:06 42.78 42.78 42.77 42.77 1.4K
11:07 42.77 42.77 42.77 42.77 0.4K
11:08 42.77 42.82 42.77 42.82 0.4K
11:09 42.83 42.83 42.83 42.83 0.5K
11:10 42.85 42.85 42.85 42.85 1.2K
11:11 42.85 42.85 42.85 42.85 0.1K
11:12 42.85 42.85 42.83 42.83 0.2K
11:13 42.82 42.82 42.81 42.81 4.0K
11:14 42.81 42.81 42.81 42.81 0.2K
11:15 42.81 42.81 42.81 42.81 0.8K
11:16 42.81 42.81 42.78 42.78 1.7K
11:17 42.78 42.82 42.78 42.82 1.1K
11:18 42.73 42.73 42.73 42.73 0.3K
11:19 42.73 42.78 42.73 42.78 0.5K
11:20 42.78 42.78 42.78 42.78 0.2K
11:21 42.78 42.78 42.78 42.78 0.6K
11:22 42.78 42.78 42.78 42.78 0.5K
11:23 42.78 42.80 42.78 42.80 0.2K
11:24 42.80 42.80 42.78 42.78 0.3K
11:25 42.78 42.78 42.78 42.78 0.3K
11:26 42.78 42.78 42.78 42.78 0.1K
11:27 42.78 42.83 42.78 42.83 4.6K
11:28 42.83 42.83 42.83 42.83 0.1K
11:29 42.80 42.80 42.80 42.80 2.0K
11:30 42.80 42.82 42.80 42.82 1.3K
11:31 42.81 42.81 42.80 42.80 0.7K
11:32 42.74 42.74 42.74 42.74 7.1K
11:33 42.71 42.71 42.65 42.65 0.8K
11:34 42.65 42.65 42.65 42.65 0.3K
11:35 42.65 42.65 42.61 42.61 1.3K
11:36 42.62 42.62 42.62 42.62 1.3K
11:37 42.62 42.62 42.59 42.59 0.6K
11:38 42.59 42.59 42.59 42.59 0.2K
11:39 42.59 42.59 42.57 42.57 0.2K
11:40 42.57 42.62 42.57 42.62 4.4K
11:41 42.63 42.63 42.63 42.63 0.2K
11:42 42.63 42.63 42.63 42.63 0.5K
11:43 42.63 42.63 42.63 42.63 0.1K
11:44 42.64 42.64 42.64 42.64 3.5K
11:45 42.64 42.64 42.60 42.60 7.9K
11:46 42.60 42.60 42.52 42.52 7.4K
11:47 42.57 42.57 42.57 42.57 1.4K
11:48 42.56 42.56 42.56 42.56 2.6K
11:49 42.56 42.56 42.52 42.56 0.6K
11:50 42.56 42.56 42.50 42.50 7.1K
11:51 42.50 42.50 42.50 42.50 0.6K
11:52 42.53 42.53 42.53 42.53 0.8K
11:53 42.53 42.53 42.45 42.45 2.1K
11:54 42.45 42.49 42.45 42.49 1.5K
11:55 42.49 42.50 42.49 42.50 0.5K
11:56 42.50 42.50 42.50 42.50 7.6K
11:57 42.50 42.50 42.43 42.43 5.0K
11:58 42.43 42.43 42.43 42.43 0.5K
11:59 42.39 42.39 42.37 42.37 0.8K
12:00 42.37 42.37 42.37 42.37 0.9K
12:01 42.37 42.37 42.34 42.34 1.0K
12:02 42.32 42.32 42.32 42.32 0.2K
12:03 42.32 42.32 42.28 42.28 1.2K
12:04 42.28 42.32 42.28 42.32 1.6K
12:05 42.32 42.34 42.32 42.34 0.3K
12:06 42.34 42.34 42.34 42.34 0.2K
12:07 42.34 42.34 42.28 42.28 1.1K
12:08 42.28 42.28 42.28 42.28 0.0K
12:09 42.28 42.28 42.28 42.28 0.2K
12:10 42.28 42.28 42.23 42.23 1.8K
12:11 42.23 42.23 42.20 42.20 0.8K
12:12 42.20 42.20 42.18 42.18 0.4K
12:13 42.18 42.18 42.18 42.18 0.0K
12:14 42.18 42.19 42.18 42.18 3.7K
12:15 42.18 42.18 42.15 42.18 0.6K
12:16 42.18 42.18 42.18 42.18 0.2K
12:17 42.18 42.19 42.17 42.19 5.1K
12:18 42.19 42.19 42.19 42.19 0.7K
12:19 42.19 42.21 42.19 42.21 0.9K
12:20 42.21 42.21 42.10 42.10 2.6K
12:21 42.10 42.10 42.10 42.10 0.1K
12:22 42.10 42.10 42.06 42.07 0.8K
12:23 42.07 42.07 42.04 42.04 0.5K
12:24 42.05 42.05 41.98 42.02 5.7K
12:25 41.99 42.01 41.99 42.00 1.5K
12:26 42.00 42.00 41.99 41.99 0.9K
12:27 41.99 41.99 41.99 41.99 0.1K
12:28 41.99 41.99 41.99 41.99 0.5K
12:29 41.94 41.94 41.93 41.94 1.0K
12:30 41.93 41.95 41.93 41.95 0.4K
12:31 41.95 42.00 41.95 42.00 4.0K
12:32 42.06 42.09 42.06 42.09 0.7K
12:33 42.09 42.09 42.09 42.09 0.1K
12:34 42.04 42.04 42.04 42.04 0.7K
12:35 42.04 42.11 42.04 42.11 0.5K
12:36 42.11 42.11 42.07 42.07 0.5K
12:37 42.07 42.07 42.07 42.07 0.0K
12:38 42.03 42.03 42.03 42.03 1.4K
12:39 42.01 42.01 42.01 42.01 0.2K
12:40 42.01 42.01 42.01 42.01 0.2K
12:41 42.01 42.01 42.01 42.01 0.0K
12:42 42.04 42.04 42.01 42.01 3.1K
12:43 42.04 42.05 42.04 42.05 2.9K
12:44 42.05 42.11 42.04 42.11 9.9K
12:45 42.11 42.17 42.11 42.17 1.1K
12:46 42.17 42.18 42.15 42.15 1.2K
12:47 42.15 42.21 42.15 42.21 3.5K
12:48 42.22 42.24 42.22 42.22 1.3K
12:49 42.22 42.22 42.22 42.22 1.6K
12:50 42.22 42.22 42.22 42.22 1.1K
12:51 42.23 42.23 42.22 42.22 0.9K
12:52 42.22 42.22 42.21 42.22 0.8K
12:53 42.22 42.22 42.21 42.21 0.5K
12:54 42.22 42.22 42.22 42.22 0.7K
12:55 42.24 42.25 42.24 42.25 0.7K
12:56 42.25 42.25 42.23 42.23 0.6K
12:57 42.23 42.23 42.22 42.22 0.4K
12:58 42.22 42.27 42.22 42.27 0.4K
12:59 42.23 42.24 42.23 42.24 0.3K
13:00 42.24 42.24 42.24 42.24 0.1K
13:01 42.24 42.24 42.24 42.24 0.3K
13:02 42.24 42.24 42.24 42.24 1.0K
13:03 42.24 42.25 42.24 42.25 0.8K
13:04 42.25 42.27 42.24 42.24 0.9K
13:05 42.26 42.26 42.26 42.26 0.3K
13:06 42.25 42.27 42.23 42.27 3.6K
13:07 42.28 42.28 42.28 42.28 0.8K
13:08 42.28 42.31 42.28 42.31 3.0K
13:09 42.31 42.31 42.31 42.31 0.5K
13:10 42.31 42.31 42.31 42.31 0.3K
13:11 42.31 42.31 42.31 42.31 0.1K
13:12 42.32 42.32 42.32 42.32 0.4K
13:13 42.32 42.32 42.32 42.32 0.3K
13:14 42.32 42.33 42.32 42.33 0.6K
13:15 42.33 42.33 42.27 42.27 4.6K
13:16 42.27 42.27 42.27 42.27 2.0K
13:17 42.27 42.27 42.21 42.21 1.3K
13:18 42.21 42.21 42.21 42.21 0.8K
13:19 42.21 42.24 42.21 42.22 1.0K
13:20 42.22 42.22 42.21 42.21 0.6K
13:21 42.21 42.23 42.21 42.23 0.5K
13:22 42.23 42.25 42.23 42.23 5.2K
13:23 42.23 42.23 42.23 42.23 0.1K
13:24 42.27 42.27 42.23 42.23 2.4K
13:25 42.23 42.23 42.21 42.21 2.2K
13:26 42.21 42.21 42.21 42.21 0.2K
13:27 42.21 42.21 42.09 42.09 2.5K
13:28 42.10 42.10 42.10 42.10 1.3K
13:29 42.10 42.10 42.10 42.10 0.5K
13:30 42.10 42.10 42.09 42.09 0.2K
13:31 42.09 42.09 42.09 42.09 0.7K
13:32 42.11 42.22 42.11 42.22 6.0K
13:33 42.18 42.18 42.18 42.18 0.6K
13:34 42.18 42.23 42.18 42.23 2.2K
13:35 42.23 42.23 42.23 42.23 1.1K
13:36 42.23 42.23 42.23 42.23 0.4K
13:37 42.23 42.25 42.23 42.25 0.4K
13:38 42.23 42.25 42.23 42.25 1.0K
13:39 42.24 42.25 42.22 42.22 0.8K
13:40 42.22 42.23 42.16 42.18 4.1K
13:41 42.18 42.18 42.18 42.18 0.5K
13:42 42.17 42.18 42.16 42.18 1.0K
13:43 42.18 42.18 42.18 42.18 0.3K
13:44 42.18 42.20 42.18 42.20 1.9K
13:45 42.20 42.20 42.20 42.20 0.6K
13:46 42.20 42.23 42.20 42.23 1.4K
13:47 42.23 42.24 42.22 42.22 1.9K
13:48 42.24 42.24 42.24 42.24 0.6K
13:49 42.24 42.24 42.22 42.22 1.1K
13:50 42.22 42.24 42.22 42.22 1.3K
13:51 42.22 42.22 42.22 42.22 1.0K
13:52 42.23 42.29 42.23 42.29 3.9K
13:53 42.29 42.37 42.29 42.35 0.9K
13:54 42.35 42.35 42.30 42.30 5.3K
13:55 42.30 42.30 42.26 42.26 5.9K
13:56 42.26 42.26 42.26 42.26 0.5K
13:57 42.26 42.26 42.26 42.26 0.2K
13:58 42.26 42.26 42.26 42.26 0.1K
13:59 42.26 42.26 42.23 42.23 4.5K
14:00 42.20 42.20 42.20 42.20 0.8K
14:01 42.20 42.20 42.20 42.20 0.4K
14:02 42.20 42.20 42.20 42.20 0.4K
14:03 42.20 42.20 42.20 42.20 0.3K
14:04 42.20 42.20 42.20 42.20 0.2K
14:05 42.20 42.20 42.20 42.20 0.2K
14:06 42.20 42.20 42.20 42.20 0.3K
14:07 42.20 42.23 42.20 42.21 4.0K
14:08 42.21 42.21 42.21 42.21 0.1K
14:09 42.18 42.18 42.18 42.18 1.1K
14:10 42.16 42.18 42.16 42.18 3.7K
14:11 42.18 42.18 42.16 42.17 4.4K
14:12 42.18 42.18 42.18 42.18 0.8K
14:13 42.17 42.19 42.17 42.19 0.3K
14:14 42.19 42.19 42.19 42.19 0.2K
14:15 42.19 42.19 42.17 42.17 4.5K
14:16 42.17 42.18 42.16 42.18 2.5K
14:17 42.18 42.18 42.08 42.10 3.6K
14:18 42.10 42.10 42.10 42.10 0.8K
14:19 42.10 42.11 42.09 42.10 3.4K
14:20 42.10 42.10 42.07 42.07 2.1K
14:21 42.11 42.11 42.11 42.11 4.3K
14:22 42.11 42.11 42.09 42.09 0.7K
14:23 42.09 42.09 42.09 42.09 2.6K
14:24 42.09 42.09 42.08 42.08 2.2K
14:25 42.01 42.03 41.99 42.01 5.6K
14:26 42.01 42.01 42.01 42.01 0.3K
14:27 42.01 42.04 41.99 41.99 4.5K
14:28 42.03 42.03 42.03 42.03 0.8K
14:29 42.03 42.03 41.90 41.90 4.6K
14:30 41.90 41.94 41.90 41.94 1.4K
14:31 41.94 41.94 41.92 41.92 0.2K
14:32 41.92 41.92 41.92 41.92 0.5K
14:33 41.92 41.92 41.92 41.92 0.5K
14:34 41.92 41.92 41.92 41.92 0.5K
14:35 41.92 41.97 41.92 41.97 3.4K
14:36 41.97 41.97 41.97 41.97 0.3K
14:37 42.02 42.04 42.02 42.04 1.6K
14:38 42.04 42.04 42.00 42.00 2.3K
14:39 42.00 42.04 42.00 42.04 9.1K
14:40 42.04 42.04 42.04 42.04 0.1K
14:41 42.00 42.00 42.00 42.00 0.6K
14:42 41.99 42.06 41.99 42.06 2.3K
14:43 42.06 42.09 42.06 42.06 3.9K
14:44 42.06 42.06 42.06 42.06 0.8K
14:45 42.06 42.06 42.06 42.06 0.3K
14:46 42.06 42.09 42.06 42.09 1.9K
14:47 42.11 42.11 42.11 42.11 0.7K
14:48 42.12 42.12 42.09 42.09 0.9K
14:49 42.09 42.09 42.07 42.07 0.7K
14:50 42.07 42.09 42.07 42.09 1.9K
14:51 42.09 42.09 42.01 42.01 34.7K
14:52 42.01 42.01 42.01 42.01 0.2K
14:53 42.01 42.02 42.01 42.02 4.7K
14:54 42.02 42.02 42.02 42.02 0.5K
14:55 42.02 42.02 41.97 41.97 5.2K
14:56 41.97 41.97 41.97 41.97 1.0K
14:57 41.99 42.00 41.99 42.00 1.0K
14:58 42.00 42.02 42.00 42.00 1.7K
14:59 42.09 42.13 42.07 42.07 2.5K
15:00 42.09 42.09 42.03 42.03 1.3K
15:01 42.03 42.06 42.03 42.06 0.8K
15:02 42.06 42.10 42.06 42.09 1.0K
15:03 42.09 42.09 42.03 42.03 2.1K
15:04 42.03 42.10 42.03 42.10 3.1K
15:05 42.10 42.10 42.10 42.10 0.1K
15:06 42.10 42.10 42.10 42.10 0.6K
15:07 42.10 42.10 42.10 42.10 1.9K
15:08 42.08 42.09 42.08 42.09 1.7K
15:09 42.09 42.09 42.09 42.09 0.7K
15:10 42.09 42.12 42.09 42.12 1.8K
15:11 42.12 42.17 42.12 42.17 1.6K
15:12 42.17 42.17 42.12 42.12 1.8K
15:13 42.12 42.12 42.12 42.12 0.8K
15:14 42.12 42.12 42.12 42.12 0.5K
15:15 42.12 42.12 42.11 42.11 0.6K
15:16 42.11 42.11 42.09 42.09 0.2K
15:17 42.09 42.13 42.09 42.13 0.7K
15:18 42.13 42.13 42.07 42.07 1.9K
15:19 42.08 42.08 42.05 42.06 3.8K
15:20 42.06 42.09 42.06 42.09 1.3K
15:21 42.10 42.10 42.10 42.10 0.3K
15:22 42.10 42.10 42.10 42.10 0.4K
15:23 42.10 42.10 42.10 42.10 0.6K
15:24 42.09 42.11 42.09 42.09 13.4K
15:25 42.10 42.10 42.09 42.09 2.8K
15:26 42.09 42.11 42.09 42.11 2.2K
15:27 42.10 42.10 42.10 42.10 1.0K
15:28 42.10 42.10 41.98 41.98 50.1K
15:29 41.98 41.98 41.94 41.94 7.3K
15:30 41.92 41.92 41.91 41.91 7.0K
15:31 41.92 41.92 41.92 41.92 0.2K
15:32 41.91 41.99 41.90 41.98 3.8K
15:33 42.01 42.04 42.01 42.04 1.9K
15:34 42.04 42.07 42.04 42.07 1.3K
15:35 42.07 42.11 42.07 42.07 2.3K
15:36 42.07 42.08 42.04 42.04 1.9K
15:37 42.04 42.04 42.01 42.01 1.3K
15:38 41.97 41.98 41.96 41.98 2.1K
15:39 41.99 41.99 41.99 41.99 5.4K
15:40 41.99 41.99 41.92 41.92 3.1K
15:41 41.92 41.95 41.92 41.94 3.4K
15:42 41.95 41.96 41.94 41.96 1.7K
15:43 41.93 41.93 41.93 41.93 1.5K
15:44 41.93 41.93 41.92 41.92 0.7K
15:45 41.92 41.94 41.92 41.94 0.9K
15:46 41.93 41.93 41.92 41.92 7.4K
15:47 41.92 41.92 41.89 41.89 3.3K
15:48 41.89 41.89 41.85 41.86 4.2K
15:49 41.88 41.90 41.87 41.90 3.7K
15:50 41.90 41.90 41.88 41.88 1.1K
15:51 41.97 41.97 41.97 41.97 5.6K
15:52 41.90 41.90 41.87 41.87 6.2K
15:53 41.87 41.90 41.87 41.88 5.9K
15:54 41.89 41.89 41.87 41.89 2.9K
15:55 41.88 41.92 41.87 41.92 10.6K
15:56 41.94 42.00 41.94 41.99 12.3K
15:57 41.99 41.99 41.96 41.96 11.6K
15:58 41.95 41.97 41.95 41.97 10.2K
15:59 41.98 42.00 41.97 41.97 18.2K
16:00 41.98 41.98 41.94 41.98 140.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available