Acadia Healthcare

ACHC
🏛️ usa →
27.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 41.86 43.59 41.86 42.13 8.5K
09:32 42.00 42.00 41.98 41.98 4.2K
09:33 41.98 41.98 41.98 41.98 0.0K
09:34 41.95 41.95 41.95 41.95 2.7K
09:35 41.95 41.95 41.95 41.95 0.2K
09:36 41.63 41.63 41.63 41.63 1.3K
09:37 41.63 41.63 41.63 41.63 0.0K
09:38 41.63 41.63 41.63 41.63 0.0K
09:39 41.63 41.63 41.63 41.63 0.0K
09:40 41.63 41.63 41.55 41.55 0.8K
09:41 41.55 41.55 41.55 41.55 0.1K
09:42 41.55 41.62 41.55 41.62 0.5K
09:43 41.62 41.62 41.62 41.62 0.0K
09:44 41.62 41.62 41.60 41.60 0.2K
09:45 41.60 41.60 41.60 41.60 0.1K
09:46 41.60 41.70 41.60 41.70 0.2K
09:47 41.55 41.86 41.55 41.86 2.8K
09:48 41.86 41.97 41.86 41.97 0.4K
09:49 41.97 41.97 41.97 41.97 0.0K
09:50 41.97 41.97 41.97 41.97 0.0K
09:51 41.97 41.97 41.97 41.97 0.1K
09:52 41.97 41.97 41.97 41.97 0.1K
09:53 41.97 41.97 41.85 41.85 0.5K
09:54 41.85 41.85 41.85 41.85 0.1K
09:55 41.85 41.96 41.85 41.96 0.6K
09:56 41.96 41.96 41.96 41.96 0.0K
09:57 41.96 41.96 41.96 41.96 0.0K
09:58 41.96 41.96 41.96 41.96 0.1K
09:59 41.96 42.16 41.96 42.16 4.3K
10:00 41.82 42.09 41.82 41.92 1.2K
10:01 41.92 41.92 41.91 41.91 0.3K
10:02 41.87 41.87 41.87 41.87 0.4K
10:03 41.87 41.87 41.87 41.87 0.4K
10:04 41.87 42.00 41.87 42.00 7.2K
10:05 42.00 42.00 41.98 41.98 1.8K
10:06 41.98 41.98 41.98 41.98 0.0K
10:07 41.98 42.01 41.98 42.01 0.3K
10:08 42.01 42.01 41.97 41.97 0.5K
10:09 41.97 41.97 41.97 41.97 0.0K
10:10 41.97 41.97 41.87 41.87 1.2K
10:11 41.94 41.94 41.86 41.90 6.6K
10:12 41.83 41.88 41.83 41.88 2.0K
10:13 41.88 41.88 41.88 41.88 0.4K
10:14 41.88 41.99 41.88 41.99 2.4K
10:15 41.99 41.99 41.94 41.99 0.3K
10:16 41.99 41.99 41.90 41.95 0.9K
10:17 41.95 41.96 41.95 41.96 0.4K
10:18 41.98 42.00 41.98 42.00 3.4K
10:19 42.00 42.08 42.00 42.00 1.7K
10:20 42.00 42.00 41.99 41.99 1.7K
10:21 41.99 42.00 41.99 42.00 0.2K
10:22 42.00 42.14 42.00 42.11 4.0K
10:23 42.11 42.11 41.95 41.95 2.7K
10:24 41.95 41.96 41.95 41.96 0.4K
10:25 41.95 41.99 41.95 41.99 1.6K
10:26 41.99 41.99 41.96 41.96 0.2K
10:27 41.97 41.97 41.97 41.97 2.7K
10:28 42.02 42.02 42.02 42.02 1.6K
10:29 42.02 42.02 42.02 42.02 0.3K
10:30 42.02 42.04 42.00 42.04 0.2K
10:31 42.04 42.05 42.04 42.05 1.9K
10:32 42.05 42.05 42.05 42.05 0.2K
10:33 42.05 42.05 41.99 41.99 3.8K
10:34 41.99 41.99 41.99 41.99 0.3K
10:35 41.99 41.99 41.99 41.99 0.5K
10:36 41.99 42.04 41.99 42.04 1.5K
10:37 42.04 42.05 42.04 42.05 7.6K
10:38 42.05 42.05 42.05 42.05 1.1K
10:39 42.08 42.09 42.08 42.09 4.4K
10:40 42.09 42.09 42.01 42.01 2.9K
10:41 42.01 42.01 42.01 42.01 0.1K
10:42 42.01 42.01 41.95 41.95 4.0K
10:43 41.95 41.99 41.95 41.99 0.3K
10:44 41.99 41.99 41.99 41.99 0.2K
10:45 41.99 41.99 41.99 41.99 0.1K
10:46 41.99 41.99 41.94 41.94 0.5K
10:47 41.94 41.94 41.94 41.94 0.2K
10:48 41.94 41.96 41.93 41.93 23.6K
10:49 41.93 41.98 41.93 41.98 0.4K
10:50 41.98 41.98 41.93 41.93 0.4K
10:51 41.97 41.97 41.97 41.97 0.4K
10:52 41.97 41.97 41.93 41.93 1.9K
10:53 41.93 41.93 41.85 41.85 4.6K
10:54 41.81 41.81 41.76 41.76 3.4K
10:55 41.76 41.76 41.70 41.70 0.9K
10:56 41.70 41.71 41.70 41.71 3.8K
10:57 41.71 41.71 41.71 41.71 0.1K
10:58 41.71 41.71 41.66 41.66 1.4K
10:59 41.70 41.70 41.70 41.70 0.7K
11:00 41.70 41.82 41.70 41.82 2.1K
11:01 41.82 41.85 41.82 41.85 0.6K
11:02 41.85 41.88 41.85 41.88 3.5K
11:03 41.88 41.88 41.88 41.88 2.0K
11:04 41.88 41.88 41.78 41.78 2.7K
11:05 41.78 41.78 41.78 41.78 0.0K
11:06 41.78 41.78 41.72 41.77 0.9K
11:07 41.77 41.77 41.77 41.77 1.5K
11:08 41.77 41.77 41.77 41.77 1.2K
11:09 41.77 41.77 41.77 41.77 0.6K
11:10 41.77 41.77 41.75 41.75 6.0K
11:11 41.75 41.75 41.73 41.73 2.8K
11:12 41.73 41.73 41.73 41.73 1.8K
11:13 41.73 41.73 41.73 41.73 0.3K
11:14 41.73 41.73 41.67 41.67 2.2K
11:15 41.67 41.72 41.67 41.69 9.1K
11:16 41.69 41.69 41.69 41.69 0.4K
11:17 41.69 41.69 41.69 41.69 0.0K
11:18 41.69 41.69 41.69 41.69 0.7K
11:19 41.69 41.71 41.69 41.71 2.0K
11:20 41.71 41.72 41.71 41.71 0.9K
11:21 41.65 41.66 41.65 41.66 7.1K
11:22 41.66 41.68 41.66 41.68 0.3K
11:23 41.68 41.68 41.68 41.68 0.5K
11:24 41.68 41.68 41.68 41.68 1.1K
11:25 41.65 41.65 41.65 41.65 39.4K
11:26 41.65 41.65 41.49 41.52 5.5K
11:27 41.52 41.64 41.52 41.64 5.1K
11:28 41.49 41.49 41.39 41.44 1.5K
11:29 41.44 41.44 41.38 41.44 3.4K
11:30 41.44 41.45 41.44 41.45 0.8K
11:31 41.49 41.49 41.49 41.49 0.3K
11:32 41.49 41.49 41.49 41.49 0.3K
11:33 41.49 41.49 41.49 41.49 0.1K
11:34 41.49 41.49 41.49 41.49 0.3K
11:35 41.49 41.49 41.42 41.42 2.7K
11:36 41.42 41.47 41.42 41.47 0.9K
11:37 41.47 41.47 41.47 41.47 0.1K
11:38 41.47 41.48 41.47 41.48 0.3K
11:39 41.48 41.52 41.48 41.52 0.8K
11:40 41.52 41.52 41.48 41.48 1.6K
11:41 41.48 41.48 41.48 41.48 0.2K
11:42 41.48 41.48 41.48 41.48 0.2K
11:43 41.48 41.50 41.48 41.50 0.4K
11:44 41.50 41.50 41.50 41.50 0.5K
11:45 41.50 41.54 41.50 41.54 1.0K
11:46 41.54 41.54 41.53 41.53 0.2K
11:47 41.53 41.53 41.53 41.53 0.1K
11:48 41.53 41.53 41.53 41.53 0.3K
11:49 41.53 41.53 41.53 41.53 0.3K
11:50 41.53 41.53 41.45 41.45 3.6K
11:51 41.45 41.45 41.43 41.43 0.6K
11:52 41.43 41.43 41.43 41.43 0.1K
11:53 41.43 41.45 41.38 41.38 3.1K
11:54 41.38 41.40 41.38 41.40 0.7K
11:55 41.40 41.40 41.40 41.40 0.1K
11:56 41.40 41.40 41.38 41.38 1.1K
11:57 41.38 41.43 41.38 41.43 4.4K
11:58 41.43 41.43 41.43 41.43 0.4K
11:59 41.43 41.43 41.43 41.43 0.5K
12:00 41.43 41.43 41.42 41.42 0.8K
12:01 41.42 41.42 41.32 41.32 4.2K
12:02 41.32 41.32 41.28 41.28 1.5K
12:03 41.28 41.29 41.28 41.29 1.9K
12:04 41.29 41.29 41.25 41.25 0.2K
12:05 41.25 41.25 41.25 41.25 0.5K
12:06 41.25 41.31 41.25 41.31 4.2K
12:07 41.28 41.35 41.28 41.31 2.3K
12:08 41.35 41.35 41.30 41.30 1.1K
12:09 41.30 41.30 41.26 41.26 0.5K
12:10 41.26 41.30 41.26 41.30 1.4K
12:11 41.30 41.30 41.30 41.30 0.3K
12:12 41.30 41.30 41.30 41.30 0.5K
12:13 41.30 41.35 41.30 41.35 2.6K
12:14 41.35 41.41 41.35 41.41 3.4K
12:15 41.41 41.41 41.41 41.41 0.5K
12:16 41.41 41.41 41.35 41.36 0.9K
12:17 41.36 41.37 41.36 41.37 0.5K
12:18 41.37 41.43 41.37 41.43 3.2K
12:19 41.46 41.46 41.41 41.41 2.3K
12:20 41.41 41.41 41.41 41.41 0.3K
12:21 41.40 41.40 41.40 41.40 1.2K
12:22 41.43 41.43 41.39 41.39 1.1K
12:23 41.39 41.39 41.39 41.39 0.1K
12:24 41.37 41.40 41.37 41.40 4.7K
12:25 41.40 41.40 41.40 41.40 0.2K
12:26 41.40 41.40 41.40 41.40 0.2K
12:27 41.40 41.40 41.37 41.37 1.2K
12:28 41.40 41.40 41.40 41.40 1.2K
12:29 41.40 41.40 41.39 41.39 0.5K
12:30 41.39 41.39 41.39 41.39 0.1K
12:31 41.39 41.39 41.39 41.39 0.2K
12:32 41.39 41.53 41.39 41.53 3.1K
12:33 41.53 41.53 41.44 41.44 3.8K
12:34 41.44 41.44 41.44 41.44 0.0K
12:35 41.44 41.44 41.44 41.44 4.4K
12:36 41.44 41.46 41.44 41.46 0.5K
12:37 41.46 41.46 41.42 41.42 3.4K
12:38 41.42 41.42 41.42 41.42 0.4K
12:39 41.40 41.43 41.40 41.43 4.1K
12:40 41.43 41.43 41.43 41.43 0.4K
12:41 41.43 41.43 41.43 41.43 0.7K
12:42 41.43 41.43 41.43 41.43 0.6K
12:43 41.43 41.43 41.41 41.41 1.4K
12:44 41.41 41.41 41.39 41.39 0.5K
12:45 41.39 41.39 41.39 41.39 2.7K
12:46 41.39 41.41 41.39 41.39 1.7K
12:47 41.39 41.47 41.39 41.47 2.1K
12:48 41.47 41.50 41.47 41.50 3.2K
12:49 41.50 41.50 41.50 41.50 0.7K
12:50 41.53 41.53 41.53 41.53 0.5K
12:51 41.53 41.53 41.49 41.49 0.8K
12:52 41.49 41.49 41.49 41.49 0.1K
12:53 41.46 41.48 41.46 41.48 2.9K
12:54 41.48 41.54 41.48 41.50 1.2K
12:55 41.50 41.51 41.50 41.51 0.5K
12:56 41.51 41.51 41.48 41.49 3.1K
12:57 41.49 41.50 41.49 41.50 0.5K
12:58 41.50 41.50 41.49 41.49 1.2K
12:59 41.49 41.49 41.47 41.47 2.0K
13:00 41.47 41.47 41.44 41.44 1.1K
13:01 41.44 41.46 41.43 41.43 0.9K
13:02 41.43 41.45 41.43 41.45 1.5K
13:03 41.45 41.45 41.40 41.40 0.9K
13:04 41.40 41.40 41.40 41.40 1.4K
13:05 41.45 41.45 41.45 41.45 3.8K
13:06 41.49 41.50 41.49 41.50 1.8K
13:07 41.50 41.50 41.50 41.50 0.4K
13:08 41.50 41.50 41.50 41.50 0.8K
13:09 41.50 41.50 41.50 41.50 1.3K
13:10 41.50 41.54 41.50 41.54 3.5K
13:11 41.54 41.54 41.50 41.50 4.7K
13:12 41.50 41.50 41.50 41.50 2.0K
13:13 41.50 41.50 41.49 41.49 0.3K
13:14 41.52 41.53 41.52 41.53 1.0K
13:15 41.53 41.56 41.53 41.53 11.5K
13:16 41.53 41.53 41.53 41.53 34.9K
13:17 41.50 41.50 41.46 41.46 2.5K
13:18 41.45 41.45 41.40 41.40 2.7K
13:19 41.40 41.41 41.40 41.40 2.7K
13:20 41.37 41.37 41.25 41.27 2.4K
13:21 41.27 41.27 41.27 41.27 0.6K
13:22 41.27 41.30 41.27 41.30 1.0K
13:23 41.30 41.30 41.28 41.28 0.3K
13:24 41.35 41.35 41.32 41.32 2.7K
13:25 41.32 41.32 41.32 41.32 0.1K
13:26 41.32 41.32 41.32 41.32 0.5K
13:27 41.32 41.32 41.32 41.32 0.3K
13:28 41.32 41.34 41.32 41.34 0.3K
13:29 41.34 41.34 41.28 41.28 1.7K
13:30 41.28 41.28 41.26 41.26 1.4K
13:31 41.26 41.26 41.23 41.23 0.6K
13:32 41.23 41.23 41.23 41.23 0.0K
13:33 41.23 41.29 41.23 41.29 2.6K
13:34 41.31 41.31 41.31 41.31 1.3K
13:35 41.31 41.31 41.28 41.31 2.4K
13:36 41.28 41.28 41.28 41.28 0.9K
13:37 41.28 41.31 41.28 41.31 0.4K
13:38 41.31 41.35 41.31 41.35 1.1K
13:39 41.35 41.35 41.34 41.34 0.9K
13:40 41.34 41.34 41.34 41.34 0.2K
13:41 41.34 41.34 41.34 41.34 0.4K
13:42 41.37 41.37 41.37 41.37 0.5K
13:43 41.37 41.37 41.35 41.35 0.6K
13:44 41.35 41.35 41.28 41.28 3.3K
13:45 41.28 41.28 41.26 41.26 1.0K
13:46 41.26 41.26 41.26 41.26 0.3K
13:47 41.26 41.26 41.26 41.26 0.1K
13:48 41.26 41.26 41.21 41.21 0.6K
13:49 41.21 41.21 41.21 41.21 0.2K
13:50 41.21 41.21 41.12 41.12 2.0K
13:51 41.12 41.13 41.12 41.13 0.8K
13:52 41.13 41.24 41.13 41.24 3.7K
13:53 41.24 41.24 41.22 41.22 0.7K
13:54 41.22 41.28 41.22 41.27 0.6K
13:55 41.28 41.28 41.23 41.28 1.5K
13:56 41.28 41.31 41.28 41.31 1.0K
13:57 41.31 41.33 41.31 41.32 0.8K
13:58 41.32 41.32 41.27 41.27 1.6K
13:59 41.27 41.27 41.22 41.22 2.0K
14:00 41.27 41.27 41.26 41.26 1.0K
14:01 41.26 41.26 41.23 41.23 0.4K
14:02 41.23 41.26 41.23 41.26 1.4K
14:03 41.26 41.28 41.26 41.26 0.5K
14:04 41.25 41.25 41.25 41.25 0.6K
14:05 41.25 41.25 41.25 41.25 0.5K
14:06 41.27 41.27 41.23 41.23 3.4K
14:07 41.24 41.24 41.24 41.24 0.2K
14:08 41.24 41.26 41.24 41.25 6.0K
14:09 41.14 41.14 41.12 41.12 4.3K
14:10 41.12 41.12 41.12 41.12 0.2K
14:11 41.12 41.12 41.10 41.10 0.6K
14:12 41.09 41.09 41.09 41.09 1.1K
14:13 41.09 41.09 41.06 41.06 0.7K
14:14 41.06 41.06 41.05 41.05 0.2K
14:15 41.05 41.05 41.05 41.05 0.1K
14:16 41.02 41.02 41.01 41.01 2.6K
14:17 41.03 41.05 41.03 41.05 1.8K
14:18 41.05 41.05 41.05 41.05 0.1K
14:19 41.05 41.05 41.05 41.05 0.0K
14:20 41.04 41.04 41.04 41.04 0.8K
14:21 41.04 41.06 41.02 41.06 2.5K
14:22 41.06 41.06 41.06 41.06 0.1K
14:23 41.06 41.08 41.04 41.08 4.3K
14:24 41.09 41.09 41.09 41.09 0.3K
14:25 41.09 41.09 41.08 41.08 0.8K
14:26 41.08 41.08 41.08 41.08 1.1K
14:27 41.08 41.08 41.08 41.08 4.2K
14:28 41.08 41.10 41.08 41.10 0.9K
14:29 41.13 41.13 41.13 41.13 1.1K
14:30 41.13 41.13 41.13 41.13 0.4K
14:31 41.13 41.14 41.13 41.14 1.2K
14:32 41.17 41.22 41.17 41.22 1.7K
14:33 41.22 41.22 41.22 41.22 0.6K
14:34 41.22 41.22 41.19 41.21 1.5K
14:35 41.21 41.21 41.21 41.21 0.4K
14:36 41.21 41.22 41.21 41.22 1.2K
14:37 41.22 41.26 41.22 41.26 2.4K
14:38 41.27 41.27 41.27 41.27 2.7K
14:39 41.27 41.28 41.27 41.28 0.7K
14:40 41.28 41.36 41.28 41.36 4.7K
14:41 41.31 41.33 41.31 41.33 0.4K
14:42 41.33 41.38 41.33 41.38 2.0K
14:43 41.38 41.39 41.33 41.33 0.9K
14:44 41.33 41.42 41.33 41.42 1.9K
14:45 41.41 41.41 41.39 41.39 0.9K
14:46 41.39 41.39 41.34 41.38 1.3K
14:47 41.38 41.39 41.38 41.38 1.5K
14:48 41.38 41.38 41.38 41.38 0.4K
14:49 41.38 41.40 41.38 41.40 0.4K
14:50 41.40 41.40 41.37 41.37 0.7K
14:51 41.37 41.37 41.37 41.37 1.0K
14:52 41.37 41.37 41.37 41.37 0.5K
14:53 41.37 41.37 41.35 41.35 4.6K
14:54 41.35 41.37 41.35 41.37 1.0K
14:55 41.37 41.37 41.37 41.37 1.0K
14:56 41.37 41.37 41.33 41.33 1.3K
14:57 41.33 41.36 41.33 41.34 1.5K
14:58 41.34 41.34 41.34 41.34 0.5K
14:59 41.34 41.34 41.26 41.26 4.4K
15:00 41.26 41.29 41.26 41.29 2.4K
15:01 41.29 41.29 41.29 41.29 2.9K
15:02 41.29 41.29 41.29 41.29 0.1K
15:03 41.29 41.30 41.29 41.30 0.8K
15:04 41.30 41.30 41.30 41.30 0.3K
15:05 41.30 41.32 41.30 41.32 2.8K
15:06 41.32 41.32 41.29 41.29 1.2K
15:07 41.28 41.28 41.28 41.28 2.3K
15:08 41.28 41.28 41.28 41.28 0.2K
15:09 41.28 41.28 41.26 41.26 1.3K
15:10 41.26 41.26 41.24 41.24 0.8K
15:11 41.24 41.25 41.24 41.24 1.2K
15:12 41.24 41.25 41.24 41.25 2.5K
15:13 41.25 41.25 41.23 41.23 1.9K
15:14 41.23 41.23 41.20 41.20 0.5K
15:15 41.23 41.23 41.21 41.21 0.7K
15:16 41.21 41.22 41.20 41.22 3.3K
15:17 41.22 41.23 41.22 41.23 0.6K
15:18 41.22 41.25 41.22 41.25 2.0K
15:19 41.25 41.25 41.23 41.23 6.9K
15:20 41.22 41.24 41.22 41.24 1.7K
15:21 41.24 41.25 41.24 41.25 5.5K
15:22 41.25 41.38 41.25 41.38 28.9K
15:23 41.38 41.44 41.38 41.43 6.2K
15:24 41.43 41.43 41.36 41.36 1.4K
15:25 41.36 41.40 41.36 41.40 3.5K
15:26 41.40 41.40 41.40 41.40 1.8K
15:27 41.40 41.45 41.40 41.45 5.2K
15:28 41.45 41.45 41.45 41.45 0.8K
15:29 41.44 41.50 41.44 41.50 3.1K
15:30 41.52 41.60 41.52 41.59 1.7K
15:31 41.59 41.60 41.58 41.60 5.2K
15:32 41.60 41.60 41.55 41.55 4.8K
15:33 41.55 41.56 41.55 41.56 1.6K
15:34 41.56 41.56 41.56 41.56 2.6K
15:35 41.56 41.56 41.44 41.44 6.9K
15:36 41.44 41.49 41.44 41.49 1.4K
15:37 41.49 41.51 41.49 41.51 0.9K
15:38 41.51 41.51 41.51 41.51 1.4K
15:39 41.51 41.53 41.51 41.53 4.3K
15:40 41.52 41.52 41.49 41.51 3.8K
15:41 41.52 41.53 41.52 41.53 0.8K
15:42 41.57 41.57 41.49 41.49 2.9K
15:43 41.57 41.57 41.56 41.56 3.4K
15:44 41.59 41.59 41.56 41.58 2.3K
15:45 41.58 41.60 41.54 41.58 7.4K
15:46 41.57 41.59 41.57 41.59 13.2K
15:47 41.59 41.60 41.52 41.52 8.5K
15:48 41.52 41.54 41.52 41.54 2.1K
15:49 41.55 41.55 41.53 41.53 5.5K
15:50 41.53 41.54 41.53 41.54 4.0K
15:51 41.53 41.55 41.50 41.50 18.1K
15:52 41.50 41.50 41.41 41.42 3.8K
15:53 41.42 41.42 41.41 41.41 3.1K
15:54 41.40 41.40 41.40 41.40 3.6K
15:55 41.40 41.40 41.23 41.29 18.2K
15:56 41.37 41.37 41.32 41.34 10.9K
15:57 41.35 41.35 41.29 41.31 13.8K
15:58 41.29 41.31 41.29 41.30 9.1K
15:59 41.27 41.29 41.27 41.29 12.6K
16:00 41.29 41.30 41.27 41.28 204.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available