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 41.57 43.45 41.57 41.57 5.0K
09:32 41.57 41.70 41.57 41.70 0.1K
09:33 41.70 41.70 41.70 41.70 0.0K
09:34 41.70 41.70 41.70 41.70 0.0K
09:35 41.70 41.70 41.70 41.70 0.1K
09:36 41.70 41.70 41.32 41.32 0.1K
09:37 41.31 41.31 41.31 41.31 0.6K
09:38 41.31 41.31 41.31 41.31 0.1K
09:39 41.31 41.31 41.31 41.31 0.0K
09:40 41.31 41.31 41.31 41.31 0.1K
09:41 41.49 41.58 41.49 41.58 0.9K
09:42 41.58 41.58 41.47 41.47 0.2K
09:43 41.47 41.47 41.32 41.32 2.1K
09:44 41.29 41.36 41.29 41.36 2.9K
09:45 41.36 41.48 41.36 41.48 1.2K
09:46 41.48 41.48 41.48 41.48 0.7K
09:47 41.47 41.51 41.43 41.51 1.3K
09:48 41.51 41.51 41.51 41.51 0.0K
09:49 41.51 41.51 41.51 41.51 0.3K
09:50 41.51 41.51 41.45 41.45 0.4K
09:51 41.38 41.42 41.38 41.41 2.7K
09:52 41.41 41.41 41.41 41.41 0.5K
09:53 41.41 41.44 41.41 41.44 0.2K
09:54 41.44 41.44 41.44 41.44 0.1K
09:55 41.44 41.44 41.44 41.44 0.2K
09:56 41.44 41.44 41.44 41.44 0.6K
09:57 41.44 41.44 41.44 41.44 0.2K
09:58 41.44 41.44 41.30 41.30 2.8K
09:59 41.30 41.30 41.30 41.30 2.3K
10:00 41.30 41.30 41.30 41.30 0.1K
10:01 41.30 41.30 41.30 41.30 0.6K
10:02 41.30 41.30 41.23 41.23 1.4K
10:03 41.23 41.23 41.23 41.23 0.3K
10:04 41.23 41.24 41.23 41.24 0.3K
10:05 41.24 41.24 41.14 41.14 1.7K
10:06 41.14 41.14 41.14 41.14 0.2K
10:07 41.10 41.10 41.10 41.10 0.9K
10:08 41.10 41.15 41.00 41.15 3.7K
10:09 41.15 41.15 41.15 41.15 0.0K
10:10 41.15 41.15 41.15 41.15 0.0K
10:11 41.15 41.18 41.15 41.18 0.3K
10:12 41.20 41.20 41.20 41.20 1.0K
10:13 41.20 41.20 41.15 41.15 0.6K
10:14 41.15 41.15 41.15 41.15 0.1K
10:15 41.13 41.13 41.13 41.13 0.2K
10:16 41.13 41.13 41.13 41.13 0.1K
10:17 41.13 41.17 41.13 41.17 0.1K
10:18 41.17 41.17 41.17 41.17 0.3K
10:19 41.17 41.24 41.16 41.24 2.3K
10:20 41.27 41.28 41.27 41.28 1.3K
10:21 41.28 41.28 41.28 41.28 0.5K
10:22 41.28 41.28 41.28 41.28 0.2K
10:23 41.28 41.35 41.27 41.35 2.1K
10:24 41.35 41.35 41.35 41.35 0.8K
10:25 41.35 41.38 41.35 41.38 0.4K
10:26 41.38 41.38 41.38 41.38 0.0K
10:27 41.38 41.38 41.38 41.38 0.1K
10:28 41.38 41.38 41.34 41.34 1.1K
10:29 41.34 41.34 41.34 41.34 0.0K
10:30 41.34 41.34 41.34 41.34 0.4K
10:31 41.34 41.34 41.30 41.30 0.5K
10:32 41.30 41.34 41.30 41.34 0.2K
10:33 41.34 41.34 41.34 41.34 0.3K
10:34 41.34 41.34 41.34 41.34 0.2K
10:35 41.34 41.34 41.34 41.34 0.3K
10:36 41.34 41.34 41.34 41.34 0.1K
10:37 41.34 41.34 41.34 41.34 0.1K
10:38 41.34 41.34 41.34 41.34 1.7K
10:39 41.34 41.37 41.34 41.37 1.1K
10:40 41.35 41.35 41.35 41.35 0.2K
10:41 41.35 41.36 41.35 41.36 0.2K
10:42 41.36 41.36 41.36 41.36 0.2K
10:43 41.36 41.36 41.36 41.36 1.0K
10:44 41.36 41.36 41.36 41.36 0.2K
10:45 41.36 41.36 41.24 41.27 4.2K
10:46 41.27 41.27 41.27 41.27 0.4K
10:47 41.22 41.22 41.22 41.22 0.3K
10:48 41.22 41.22 41.21 41.21 1.1K
10:49 41.24 41.24 41.22 41.22 1.4K
10:50 41.22 41.22 41.22 41.22 0.3K
10:51 41.22 41.28 41.22 41.28 0.5K
10:52 41.28 41.28 41.28 41.28 0.2K
10:53 41.28 41.28 41.22 41.22 3.0K
10:54 41.22 41.22 41.22 41.22 0.4K
10:55 41.22 41.22 41.22 41.22 0.1K
10:56 41.22 41.22 41.22 41.22 0.1K
10:57 41.22 41.22 41.22 41.22 0.1K
10:58 41.22 41.22 41.11 41.11 0.9K
10:59 41.11 41.11 41.06 41.08 0.4K
11:00 41.08 41.08 41.06 41.06 0.3K
11:01 41.06 41.06 41.03 41.03 0.4K
11:02 41.03 41.04 41.03 41.04 0.1K
11:03 41.04 41.04 41.04 41.04 0.1K
11:04 41.04 41.04 41.00 41.00 0.5K
11:05 41.00 41.00 41.00 41.00 0.2K
11:06 41.00 41.06 41.00 41.06 1.9K
11:07 41.06 41.06 41.06 41.06 0.1K
11:08 41.06 41.06 41.06 41.06 0.3K
11:09 41.05 41.09 41.05 41.09 2.0K
11:10 41.09 41.15 41.09 41.15 2.6K
11:11 41.15 41.15 41.15 41.15 0.1K
11:12 41.14 41.14 41.14 41.14 0.2K
11:13 41.14 41.14 41.14 41.14 0.1K
11:14 41.14 41.14 41.14 41.14 1.3K
11:15 41.14 41.14 41.14 41.14 0.2K
11:16 41.17 41.17 41.17 41.17 1.6K
11:17 41.17 41.17 41.16 41.16 0.7K
11:18 41.16 41.16 41.16 41.16 0.1K
11:19 41.17 41.18 41.17 41.18 0.8K
11:20 41.19 41.19 41.18 41.18 1.7K
11:21 41.18 41.23 41.18 41.23 2.7K
11:22 41.23 41.23 41.23 41.23 0.2K
11:23 41.23 41.23 41.23 41.23 0.1K
11:24 41.24 41.24 41.22 41.22 0.9K
11:25 41.24 41.24 41.24 41.24 1.8K
11:26 41.26 41.26 41.22 41.22 5.2K
11:27 41.22 41.23 41.22 41.23 0.2K
11:28 41.17 41.17 41.17 41.17 1.8K
11:29 41.17 41.17 41.17 41.17 0.2K
11:30 41.17 41.17 41.17 41.17 0.2K
11:31 41.17 41.17 41.17 41.17 0.8K
11:32 41.19 41.22 41.19 41.22 2.1K
11:33 41.22 41.23 41.22 41.23 0.3K
11:34 41.23 41.23 41.23 41.23 0.1K
11:35 41.24 41.24 41.24 41.24 1.4K
11:36 41.24 41.24 41.24 41.24 0.4K
11:37 41.24 41.24 41.24 41.24 0.5K
11:38 41.24 41.24 41.24 41.24 0.9K
11:39 41.24 41.26 41.24 41.26 0.1K
11:40 41.26 41.26 41.24 41.24 0.2K
11:41 41.24 41.26 41.24 41.24 0.4K
11:42 41.24 41.27 41.24 41.27 2.2K
11:43 41.27 41.27 41.27 41.27 0.2K
11:44 41.27 41.27 41.27 41.27 0.3K
11:45 41.27 41.27 41.26 41.26 0.8K
11:46 41.27 41.27 41.20 41.20 3.2K
11:47 41.20 41.22 41.20 41.22 1.2K
11:48 41.22 41.22 41.20 41.21 1.8K
11:49 41.23 41.23 41.23 41.23 0.7K
11:50 41.23 41.23 41.23 41.23 0.2K
11:51 41.23 41.23 41.23 41.23 0.1K
11:52 41.23 41.23 41.23 41.23 0.3K
11:53 41.27 41.31 41.27 41.31 1.2K
11:54 41.31 41.31 41.31 41.31 0.2K
11:55 41.29 41.29 41.25 41.25 1.1K
11:56 41.25 41.25 41.25 41.25 0.3K
11:57 41.25 41.25 41.25 41.25 0.4K
11:58 41.25 41.25 41.23 41.23 0.7K
11:59 41.23 41.24 41.23 41.24 0.4K
12:00 41.24 41.26 41.23 41.26 1.2K
12:01 41.26 41.26 41.26 41.26 0.4K
12:02 41.26 41.26 41.26 41.26 0.1K
12:03 41.25 41.25 41.25 41.25 0.4K
12:04 41.25 41.25 41.25 41.25 0.8K
12:05 41.25 41.30 41.25 41.30 4.6K
12:06 41.31 41.47 41.31 41.47 3.6K
12:07 41.47 41.51 41.47 41.51 0.3K
12:08 41.47 41.50 41.47 41.50 0.4K
12:09 41.50 41.50 41.50 41.50 0.3K
12:10 41.50 41.50 41.43 41.46 0.3K
12:11 41.46 41.46 41.46 41.46 0.4K
12:12 41.46 41.46 41.43 41.43 0.1K
12:13 41.43 41.43 41.43 41.43 0.0K
12:14 41.43 41.46 41.43 41.46 0.2K
12:15 41.43 41.46 41.43 41.46 0.9K
12:16 41.46 41.46 41.46 41.46 0.3K
12:17 41.46 41.48 41.46 41.47 2.4K
12:18 41.47 41.48 41.44 41.44 2.8K
12:19 41.44 41.44 41.44 41.44 0.2K
12:20 41.44 41.44 41.44 41.44 0.0K
12:21 41.44 41.44 41.41 41.41 0.1K
12:22 41.41 41.41 41.41 41.41 1.7K
12:23 41.41 41.41 41.41 41.41 0.2K
12:24 41.40 41.40 41.38 41.38 0.5K
12:25 41.38 41.40 41.38 41.40 1.3K
12:26 41.39 41.39 41.39 41.39 3.1K
12:27 41.39 41.39 41.37 41.37 0.2K
12:28 41.37 41.40 41.37 41.40 0.2K
12:29 41.38 41.38 41.33 41.33 7.4K
12:30 41.33 41.33 41.33 41.33 0.1K
12:31 41.33 41.33 41.32 41.32 0.5K
12:32 41.32 41.32 41.27 41.27 0.6K
12:33 41.28 41.29 41.28 41.28 2.4K
12:34 41.28 41.32 41.28 41.32 2.2K
12:35 41.32 41.32 41.32 41.32 0.3K
12:36 41.32 41.32 41.32 41.32 0.1K
12:37 41.32 41.33 41.30 41.30 0.3K
12:38 41.30 41.35 41.29 41.29 2.2K
12:39 41.29 41.29 41.29 41.29 0.2K
12:40 41.29 41.29 41.29 41.29 0.3K
12:41 41.30 41.36 41.30 41.36 5.0K
12:42 41.36 41.36 41.36 41.36 0.3K
12:43 41.36 41.36 41.36 41.36 0.1K
12:44 41.36 41.36 41.29 41.29 2.0K
12:45 41.29 41.29 41.29 41.29 0.1K
12:46 41.29 41.29 41.29 41.29 0.1K
12:47 41.29 41.32 41.28 41.32 1.6K
12:48 41.32 41.34 41.32 41.34 0.1K
12:49 41.34 41.34 41.32 41.32 0.1K
12:50 41.32 41.32 41.32 41.32 0.1K
12:51 41.32 41.32 41.29 41.29 1.3K
12:52 41.29 41.29 41.23 41.23 1.0K
12:53 41.23 41.23 41.20 41.20 0.2K
12:54 41.20 41.27 41.20 41.27 0.3K
12:55 41.27 41.27 41.22 41.22 0.1K
12:56 41.22 41.22 41.22 41.22 0.3K
12:57 41.22 41.22 41.22 41.22 0.4K
12:58 41.22 41.22 41.21 41.21 0.7K
12:59 41.21 41.21 41.21 41.21 0.3K
13:00 41.21 41.21 41.17 41.21 1.0K
13:01 41.21 41.21 41.21 41.21 0.4K
13:02 41.21 41.21 41.21 41.21 0.1K
13:03 41.21 41.21 41.21 41.21 0.3K
13:04 41.21 41.21 41.21 41.21 0.1K
13:05 41.21 41.21 41.21 41.21 0.2K
13:06 41.22 41.28 41.22 41.28 2.0K
13:07 41.28 41.28 41.28 41.28 0.2K
13:08 41.28 41.28 41.28 41.28 0.4K
13:09 41.28 41.28 41.28 41.28 0.2K
13:10 41.28 41.28 41.28 41.28 0.1K
13:11 41.28 41.32 41.28 41.29 0.4K
13:12 41.35 41.35 41.35 41.35 2.4K
13:13 41.35 41.36 41.35 41.36 0.4K
13:14 41.36 41.43 41.36 41.43 0.8K
13:15 41.43 41.45 41.40 41.45 0.2K
13:16 41.45 41.45 41.45 41.45 0.1K
13:17 41.45 41.45 41.45 41.45 0.2K
13:18 41.45 41.45 41.41 41.41 1.2K
13:19 41.42 41.46 41.42 41.46 1.6K
13:20 41.46 41.46 41.41 41.41 1.8K
13:21 41.41 41.41 41.41 41.41 0.2K
13:22 41.41 41.41 41.41 41.41 0.6K
13:23 41.41 41.42 41.37 41.37 1.3K
13:24 41.37 41.39 41.37 41.39 0.4K
13:25 41.39 41.39 41.39 41.39 0.0K
13:26 41.38 41.38 41.38 41.38 0.2K
13:27 41.38 41.38 41.38 41.38 1.0K
13:28 41.38 41.38 41.38 41.38 0.5K
13:29 41.47 41.55 41.47 41.55 9.9K
13:30 41.55 41.55 41.51 41.52 2.7K
13:31 41.54 41.54 41.49 41.52 0.6K
13:32 41.52 41.52 41.46 41.46 3.3K
13:33 41.46 41.46 41.44 41.44 0.7K
13:34 41.45 41.45 41.45 41.45 0.2K
13:35 41.45 41.45 41.45 41.45 0.0K
13:36 41.43 41.43 41.43 41.43 1.5K
13:37 41.43 41.46 41.43 41.46 2.1K
13:38 41.50 41.50 41.50 41.50 0.4K
13:39 41.50 41.50 41.50 41.50 0.2K
13:40 41.50 41.51 41.50 41.51 0.4K
13:41 41.54 41.54 41.48 41.48 6.8K
13:42 41.45 41.45 41.45 41.45 1.1K
13:43 41.45 41.45 41.44 41.44 0.3K
13:44 41.44 41.44 41.44 41.44 1.0K
13:45 41.44 41.44 41.44 41.44 0.5K
13:46 41.44 41.45 41.44 41.45 0.2K
13:47 41.45 41.45 41.41 41.45 1.1K
13:48 41.45 41.50 41.45 41.49 1.0K
13:49 41.49 41.49 41.49 41.49 0.5K
13:50 41.49 41.53 41.49 41.53 0.7K
13:51 41.53 41.53 41.53 41.53 0.1K
13:52 41.53 41.54 41.53 41.54 0.3K
13:53 41.54 41.54 41.48 41.48 2.7K
13:54 41.48 41.48 41.48 41.48 0.5K
13:55 41.48 41.48 41.48 41.48 0.0K
13:56 41.48 41.48 41.48 41.48 0.2K
13:57 41.49 41.49 41.49 41.49 0.1K
13:58 41.49 41.49 41.49 41.49 0.5K
13:59 41.47 41.52 41.47 41.50 2.0K
14:00 41.51 41.51 41.50 41.50 1.2K
14:01 41.45 41.48 41.45 41.48 3.7K
14:02 41.48 41.48 41.48 41.48 0.2K
14:03 41.48 41.48 41.48 41.48 0.0K
14:04 41.48 41.48 41.47 41.47 0.8K
14:05 41.47 41.49 41.47 41.49 4.5K
14:06 41.49 41.50 41.49 41.50 0.9K
14:07 41.50 41.51 41.50 41.51 0.3K
14:08 41.51 41.51 41.50 41.50 0.4K
14:09 41.50 41.52 41.50 41.52 1.6K
14:10 41.52 41.52 41.52 41.52 0.5K
14:11 41.52 41.52 41.52 41.52 0.2K
14:12 41.49 41.49 41.38 41.38 4.6K
14:13 41.38 41.38 41.38 41.38 0.3K
14:14 41.38 41.38 41.38 41.38 0.2K
14:15 41.38 41.38 41.38 41.38 0.0K
14:16 41.38 41.39 41.38 41.39 2.3K
14:17 41.43 41.53 41.43 41.53 7.4K
14:18 41.53 41.53 41.53 41.53 0.2K
14:19 41.56 41.56 41.56 41.56 1.8K
14:20 41.56 41.56 41.56 41.56 0.3K
14:21 41.56 41.57 41.56 41.57 7.8K
14:22 41.59 41.63 41.59 41.62 1.6K
14:23 41.62 41.63 41.62 41.63 0.4K
14:24 41.63 41.63 41.59 41.59 5.3K
14:25 41.59 41.59 41.58 41.58 1.8K
14:26 41.58 41.58 41.58 41.58 0.9K
14:27 41.58 41.58 41.58 41.58 0.7K
14:28 41.58 41.58 41.58 41.58 0.1K
14:29 41.58 41.58 41.58 41.58 0.5K
14:30 41.58 41.59 41.57 41.59 2.9K
14:31 41.59 41.59 41.59 41.59 0.2K
14:32 41.59 41.61 41.59 41.61 4.4K
14:33 41.54 41.55 41.54 41.55 2.1K
14:34 41.55 41.55 41.52 41.55 5.3K
14:35 41.55 41.55 41.55 41.55 0.2K
14:36 41.55 41.55 41.52 41.52 1.1K
14:37 41.52 41.52 41.52 41.52 0.1K
14:38 41.52 41.52 41.51 41.51 0.4K
14:39 41.51 41.51 41.51 41.51 0.3K
14:40 41.51 41.51 41.51 41.51 1.2K
14:41 41.51 41.51 41.50 41.50 1.8K
14:42 41.50 41.50 41.49 41.49 0.2K
14:43 41.49 41.49 41.49 41.49 0.3K
14:44 41.52 41.52 41.52 41.52 0.3K
14:45 41.52 41.53 41.52 41.53 0.9K
14:46 41.53 41.53 41.50 41.50 1.0K
14:47 41.49 41.49 41.49 41.49 0.8K
14:48 41.49 41.49 41.49 41.49 0.2K
14:49 41.49 41.49 41.49 41.49 0.2K
14:50 41.49 41.49 41.49 41.49 0.6K
14:51 41.49 41.49 41.49 41.49 0.1K
14:52 41.49 41.49 41.49 41.49 0.3K
14:53 41.49 41.51 41.49 41.51 2.3K
14:54 41.51 41.51 41.51 41.51 0.1K
14:55 41.51 41.51 41.46 41.48 7.1K
14:56 41.48 41.52 41.48 41.52 2.7K
14:57 41.52 41.52 41.52 41.52 0.3K
14:58 41.52 41.52 41.52 41.52 0.4K
14:59 41.51 41.51 41.51 41.51 0.7K
15:00 41.53 41.53 41.49 41.49 2.8K
15:01 41.49 41.49 41.49 41.49 0.1K
15:02 41.49 41.52 41.49 41.52 1.0K
15:03 41.52 41.52 41.52 41.52 0.3K
15:04 41.52 41.52 41.52 41.52 0.1K
15:05 41.52 41.52 41.49 41.49 1.8K
15:06 41.50 41.50 41.48 41.48 1.8K
15:07 41.48 41.50 41.48 41.50 1.3K
15:08 41.50 41.50 41.50 41.50 0.2K
15:09 41.50 41.51 41.50 41.51 1.7K
15:10 41.51 41.52 41.51 41.52 1.9K
15:11 41.52 41.52 41.52 41.52 1.4K
15:12 41.52 41.52 41.52 41.52 1.6K
15:13 41.58 41.58 41.58 41.58 3.8K
15:14 41.60 41.60 41.59 41.59 1.0K
15:15 41.58 41.60 41.58 41.60 1.7K
15:16 41.60 41.60 41.60 41.60 0.6K
15:17 41.60 41.60 41.60 41.60 0.2K
15:18 41.60 41.60 41.60 41.60 1.4K
15:19 41.60 41.63 41.60 41.63 0.8K
15:20 41.63 41.63 41.63 41.63 0.3K
15:21 41.63 41.68 41.63 41.67 2.0K
15:22 41.67 41.72 41.67 41.72 6.4K
15:23 41.73 41.73 41.69 41.69 16.6K
15:24 41.69 41.69 41.65 41.65 1.7K
15:25 41.65 41.74 41.65 41.74 11.9K
15:26 41.74 41.75 41.72 41.75 3.2K
15:27 41.75 41.87 41.75 41.87 1.9K
15:28 41.83 41.86 41.83 41.86 4.7K
15:29 41.86 41.86 41.86 41.86 0.4K
15:30 41.86 41.90 41.86 41.90 1.1K
15:31 41.90 41.90 41.90 41.90 0.4K
15:32 41.90 41.90 41.90 41.90 1.1K
15:33 41.90 41.90 41.90 41.90 0.4K
15:34 41.90 41.91 41.90 41.90 1.6K
15:35 41.90 41.90 41.90 41.90 1.0K
15:36 41.90 41.90 41.88 41.88 6.0K
15:37 41.88 41.88 41.88 41.88 0.6K
15:38 41.93 41.96 41.93 41.96 3.8K
15:39 41.95 41.95 41.89 41.89 6.5K
15:40 41.89 41.89 41.88 41.88 1.4K
15:41 41.88 41.88 41.88 41.88 0.4K
15:42 41.88 41.88 41.86 41.86 2.4K
15:43 41.87 41.87 41.85 41.85 2.6K
15:44 41.85 41.85 41.81 41.81 0.7K
15:45 41.81 41.81 41.80 41.80 0.5K
15:46 41.80 41.81 41.80 41.81 2.7K
15:47 41.81 41.82 41.81 41.82 1.3K
15:48 41.82 41.83 41.82 41.83 0.5K
15:49 41.83 41.83 41.83 41.83 0.7K
15:50 41.83 41.88 41.83 41.88 2.4K
15:51 41.88 41.95 41.88 41.90 6.5K
15:52 41.90 41.90 41.80 41.80 3.2K
15:53 41.80 41.81 41.80 41.81 3.7K
15:54 41.79 41.82 41.79 41.82 4.7K
15:55 41.82 41.82 41.73 41.76 8.7K
15:56 41.76 41.76 41.71 41.75 7.4K
15:57 41.75 41.77 41.75 41.76 8.7K
15:58 41.74 41.75 41.73 41.75 9.6K
15:59 41.77 41.77 41.73 41.73 13.1K
16:00 41.73 41.75 41.70 41.75 137.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available