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 41.86 40.60 41.86 5.0K
09:32 41.76 41.76 41.76 41.76 1.4K
09:33 41.76 41.76 41.76 41.76 0.3K
09:34 41.76 41.76 41.76 41.76 0.0K
09:35 41.76 41.76 41.71 41.71 0.7K
09:36 41.71 41.71 41.71 41.71 0.0K
09:37 41.71 41.71 41.71 41.71 0.0K
09:38 41.71 41.71 41.71 41.71 0.0K
09:39 41.49 41.49 41.49 41.49 0.1K
09:40 41.49 41.49 41.49 41.49 0.0K
09:41 41.49 41.49 41.49 41.49 0.0K
09:42 41.73 41.73 41.68 41.68 2.7K
09:43 41.65 41.65 41.47 41.47 2.4K
09:44 41.47 41.47 41.47 41.47 0.0K
09:45 41.47 41.47 41.47 41.47 0.0K
09:46 41.65 41.65 41.65 41.65 1.1K
09:47 41.65 41.65 41.65 41.65 0.3K
09:48 41.65 41.65 41.65 41.65 0.1K
09:49 41.65 41.67 41.65 41.67 0.2K
09:50 41.67 41.67 41.67 41.67 0.1K
09:51 41.67 41.67 41.67 41.67 0.0K
09:52 41.67 41.67 41.67 41.67 0.0K
09:53 41.67 41.67 41.50 41.50 1.9K
09:54 41.50 41.50 41.36 41.50 4.2K
09:55 41.50 41.50 41.34 41.34 0.5K
09:56 41.34 41.34 41.34 41.34 0.1K
09:57 41.34 41.48 41.34 41.48 1.0K
09:58 41.48 41.48 41.42 41.42 0.1K
09:59 41.42 41.49 41.42 41.49 1.4K
10:00 41.49 41.49 41.49 41.49 0.1K
10:01 41.49 41.55 41.49 41.55 1.1K
10:02 41.55 41.64 41.55 41.63 0.7K
10:03 41.63 41.66 41.63 41.66 2.2K
10:04 41.66 41.73 41.66 41.73 3.1K
10:05 41.69 41.69 41.63 41.63 2.8K
10:06 41.63 41.70 41.63 41.70 1.5K
10:07 41.70 41.73 41.70 41.73 0.3K
10:08 41.73 41.87 41.70 41.87 5.6K
10:09 41.87 41.95 41.87 41.94 2.5K
10:10 41.94 41.94 41.94 41.94 0.9K
10:11 41.94 41.94 41.86 41.86 3.7K
10:12 41.86 41.86 41.85 41.85 0.2K
10:13 41.81 41.81 41.75 41.80 1.0K
10:14 41.80 41.80 41.77 41.77 1.5K
10:15 41.80 41.80 41.80 41.80 0.6K
10:16 41.80 41.80 41.76 41.76 0.9K
10:17 41.79 41.79 41.75 41.75 3.5K
10:18 41.75 41.75 41.75 41.75 0.8K
10:19 41.75 41.75 41.63 41.63 5.3K
10:20 41.63 41.63 41.62 41.62 0.2K
10:21 41.62 41.62 41.62 41.62 0.3K
10:22 41.62 41.66 41.62 41.66 0.5K
10:23 41.66 41.66 41.66 41.66 3.5K
10:24 41.70 41.70 41.67 41.67 1.1K
10:25 41.67 41.67 41.67 41.67 1.3K
10:26 41.67 41.67 41.67 41.67 0.1K
10:27 41.67 41.75 41.61 41.61 2.4K
10:28 41.57 41.57 41.57 41.57 0.4K
10:29 41.57 41.57 41.57 41.57 0.6K
10:30 41.48 41.48 41.38 41.38 1.6K
10:31 41.38 41.38 41.38 41.38 0.0K
10:32 41.38 41.38 41.37 41.37 0.8K
10:33 41.37 41.42 41.36 41.42 1.1K
10:34 41.42 41.45 41.42 41.45 2.3K
10:35 41.45 41.45 41.39 41.39 0.4K
10:36 41.39 41.39 41.39 41.39 0.1K
10:37 41.44 41.44 41.39 41.39 1.2K
10:38 41.36 41.36 41.36 41.36 0.6K
10:39 41.36 41.36 41.33 41.33 0.4K
10:40 41.33 41.42 41.33 41.42 0.2K
10:41 41.42 41.42 41.42 41.42 0.3K
10:42 41.38 41.38 41.38 41.38 1.0K
10:43 41.38 41.38 41.36 41.36 0.7K
10:44 41.36 41.36 41.36 41.36 0.3K
10:45 41.36 41.41 41.36 41.40 2.1K
10:46 41.41 41.44 41.41 41.44 1.9K
10:47 41.44 41.44 41.40 41.40 0.3K
10:48 41.40 41.44 41.40 41.44 2.1K
10:49 41.44 41.44 41.44 41.44 1.7K
10:50 41.44 41.51 41.44 41.51 0.2K
10:51 41.51 41.51 41.49 41.49 1.1K
10:52 41.49 41.54 41.49 41.51 2.4K
10:53 41.51 41.71 41.51 41.71 4.5K
10:54 41.71 41.71 41.71 41.71 0.5K
10:55 41.64 41.64 41.55 41.55 2.7K
10:56 41.55 41.55 41.55 41.55 0.2K
10:57 41.55 41.55 41.55 41.55 0.1K
10:58 41.55 41.55 41.55 41.55 0.1K
10:59 41.52 41.52 41.52 41.52 0.3K
11:00 41.52 41.52 41.51 41.51 0.5K
11:01 41.51 41.58 41.51 41.58 4.1K
11:02 41.58 41.58 41.58 41.58 0.2K
11:03 41.58 41.58 41.58 41.58 0.3K
11:04 41.58 41.58 41.58 41.58 1.5K
11:05 41.58 41.61 41.58 41.61 1.9K
11:06 41.61 41.61 41.61 41.61 0.4K
11:07 41.61 41.72 41.61 41.71 4.2K
11:08 41.64 41.64 41.62 41.62 4.2K
11:09 41.62 41.63 41.62 41.63 0.9K
11:10 41.63 41.63 41.63 41.63 0.0K
11:11 41.64 41.67 41.64 41.67 3.3K
11:12 41.67 41.67 41.67 41.67 0.4K
11:13 41.67 41.69 41.67 41.69 0.6K
11:14 41.69 41.69 41.68 41.68 1.1K
11:15 41.68 41.68 41.61 41.61 2.1K
11:16 41.61 41.62 41.61 41.62 0.5K
11:17 41.62 41.62 41.59 41.59 0.9K
11:18 41.59 41.59 41.59 41.59 0.1K
11:19 41.59 41.59 41.59 41.59 0.5K
11:20 41.59 41.59 41.55 41.55 0.6K
11:21 41.55 41.55 41.55 41.55 0.5K
11:22 41.55 41.55 41.55 41.55 0.1K
11:23 41.55 41.57 41.55 41.57 0.5K
11:24 41.57 41.57 41.55 41.55 0.4K
11:25 41.55 41.55 41.52 41.52 0.7K
11:26 41.52 41.52 41.52 41.52 0.1K
11:27 41.48 41.48 41.48 41.48 0.2K
11:28 41.48 41.48 41.48 41.48 0.0K
11:29 41.48 41.48 41.48 41.48 0.2K
11:30 41.48 41.48 41.48 41.48 0.1K
11:31 41.47 41.47 41.47 41.47 1.4K
11:32 41.47 41.47 41.46 41.46 0.7K
11:33 41.46 41.46 41.46 41.46 0.0K
11:34 41.46 41.46 41.46 41.46 0.1K
11:35 41.46 41.48 41.46 41.48 0.9K
11:36 41.48 41.48 41.48 41.48 0.2K
11:37 41.48 41.48 41.48 41.48 0.5K
11:38 41.48 41.48 41.48 41.48 0.4K
11:39 41.48 41.53 41.48 41.53 1.0K
11:40 41.53 41.53 41.53 41.53 0.4K
11:41 41.53 41.53 41.53 41.53 0.2K
11:42 41.53 41.53 41.53 41.53 0.1K
11:43 41.53 41.53 41.49 41.50 1.7K
11:44 41.50 41.50 41.45 41.45 2.3K
11:45 41.45 41.45 41.42 41.42 0.4K
11:46 41.42 41.42 41.42 41.42 0.2K
11:47 41.42 41.42 41.38 41.38 1.2K
11:48 41.38 41.38 41.38 41.38 0.1K
11:49 41.38 41.38 41.38 41.38 0.0K
11:50 41.42 41.42 41.38 41.38 1.7K
11:51 41.38 41.38 41.34 41.38 0.5K
11:52 41.38 41.38 41.38 41.38 0.1K
11:53 41.39 41.39 41.39 41.39 1.4K
11:54 41.39 41.45 41.39 41.45 2.2K
11:55 41.43 41.43 41.43 41.43 0.9K
11:56 41.43 41.43 41.43 41.43 0.0K
11:57 41.43 41.43 41.43 41.43 0.4K
11:58 41.43 41.43 41.43 41.43 0.1K
11:59 41.43 41.43 41.39 41.40 0.7K
12:00 41.40 41.40 41.40 41.40 0.2K
12:01 41.40 41.40 41.40 41.40 0.1K
12:02 41.40 41.40 41.37 41.37 0.8K
12:03 41.37 41.39 41.37 41.39 0.2K
12:04 41.41 41.41 41.41 41.41 1.7K
12:05 41.41 41.41 41.41 41.41 0.1K
12:06 41.41 41.41 41.41 41.41 0.1K
12:07 41.41 41.42 41.41 41.42 0.3K
12:08 41.42 41.42 41.39 41.40 1.0K
12:09 41.40 41.40 41.40 41.40 0.1K
12:10 41.40 41.40 41.40 41.40 0.2K
12:11 41.40 41.40 41.36 41.36 0.8K
12:12 41.36 41.38 41.36 41.38 2.4K
12:13 41.38 41.41 41.38 41.41 5.1K
12:14 41.41 41.41 41.41 41.41 0.4K
12:15 41.39 41.39 41.38 41.38 2.2K
12:16 41.38 41.38 41.38 41.38 1.2K
12:17 41.39 41.39 41.39 41.39 1.3K
12:18 41.39 41.39 41.39 41.39 0.2K
12:19 41.34 41.34 41.33 41.33 3.1K
12:20 41.32 41.32 41.32 41.32 0.6K
12:21 41.32 41.32 41.28 41.28 1.2K
12:22 41.28 41.28 41.28 41.28 0.2K
12:23 41.28 41.28 41.24 41.24 0.8K
12:24 41.24 41.24 41.22 41.22 3.2K
12:25 41.17 41.17 41.15 41.15 0.9K
12:26 41.15 41.15 41.15 41.15 0.1K
12:27 41.15 41.15 41.00 41.00 3.8K
12:28 41.01 41.01 41.01 41.01 0.3K
12:29 41.01 41.06 41.01 41.06 3.4K
12:30 41.06 41.13 41.06 41.10 2.4K
12:31 41.10 41.12 41.10 41.12 0.6K
12:32 41.12 41.12 41.10 41.10 0.5K
12:33 41.10 41.10 41.10 41.10 9.5K
12:34 41.10 41.10 41.10 41.10 0.6K
12:35 41.10 41.21 41.10 41.21 4.5K
12:36 41.24 41.24 41.21 41.24 1.7K
12:37 41.21 41.32 41.21 41.31 17.2K
12:38 41.31 41.31 41.27 41.27 1.7K
12:39 41.27 41.27 41.27 41.27 0.4K
12:40 41.20 41.20 41.19 41.19 0.9K
12:41 41.19 41.19 41.19 41.19 0.6K
12:42 41.19 41.19 41.19 41.19 0.8K
12:43 41.19 41.23 41.19 41.23 2.3K
12:44 41.23 41.24 41.20 41.24 0.5K
12:45 41.24 41.24 41.22 41.22 1.0K
12:46 41.24 41.24 41.24 41.24 1.0K
12:47 41.24 41.29 41.24 41.29 0.9K
12:48 41.26 41.26 41.26 41.26 0.4K
12:49 41.26 41.30 41.26 41.30 0.6K
12:50 41.29 41.29 41.24 41.24 2.1K
12:51 41.24 41.27 41.24 41.27 0.2K
12:52 41.27 41.27 41.24 41.24 0.7K
12:53 41.24 41.24 41.24 41.24 0.1K
12:54 41.24 41.24 41.17 41.17 1.4K
12:55 41.17 41.17 41.17 41.17 0.0K
12:56 41.17 41.20 41.17 41.20 0.3K
12:57 41.20 41.20 41.20 41.20 1.2K
12:58 41.20 41.22 41.20 41.22 1.5K
12:59 41.22 41.22 41.22 41.22 0.3K
13:00 41.22 41.22 41.17 41.17 1.2K
13:01 41.17 41.17 41.17 41.17 0.0K
13:02 41.17 41.21 41.17 41.21 0.3K
13:03 41.23 41.23 41.19 41.19 0.3K
13:04 41.19 41.22 41.18 41.22 0.7K
13:05 41.22 41.30 41.18 41.30 3.3K
13:06 41.30 41.30 41.30 41.30 1.0K
13:07 41.30 41.30 41.30 41.30 0.0K
13:08 41.30 41.30 41.30 41.30 0.1K
13:09 41.31 41.32 41.31 41.31 1.1K
13:10 41.31 41.31 41.31 41.31 0.2K
13:11 41.31 41.31 41.30 41.30 2.5K
13:12 41.31 41.31 41.29 41.31 1.2K
13:13 41.27 41.30 41.27 41.30 1.5K
13:14 41.30 41.30 41.30 41.30 0.9K
13:15 41.30 41.30 41.30 41.30 0.3K
13:16 41.30 41.30 41.27 41.30 0.5K
13:17 41.30 41.31 41.30 41.31 0.5K
13:18 41.31 41.31 41.31 41.31 0.6K
13:19 41.31 41.32 41.31 41.31 1.4K
13:20 41.31 41.38 41.31 41.38 2.0K
13:21 41.38 41.38 41.33 41.36 2.1K
13:22 41.36 41.36 41.33 41.33 1.0K
13:23 41.33 41.33 41.32 41.32 0.3K
13:24 41.32 41.32 41.32 41.32 0.0K
13:25 41.32 41.35 41.32 41.35 1.8K
13:26 41.32 41.34 41.31 41.31 2.0K
13:27 41.31 41.32 41.31 41.32 0.8K
13:28 41.32 41.36 41.32 41.36 0.8K
13:29 41.36 41.39 41.36 41.39 1.1K
13:30 41.39 41.39 41.39 41.39 1.1K
13:31 41.39 41.41 41.39 41.41 0.3K
13:32 41.35 41.35 41.35 41.35 2.4K
13:33 41.35 41.37 41.35 41.37 0.7K
13:34 41.37 41.37 41.37 41.37 1.0K
13:35 41.37 41.37 41.34 41.34 2.8K
13:36 41.34 41.34 41.32 41.32 0.4K
13:37 41.32 41.35 41.32 41.35 0.1K
13:38 41.35 41.35 41.32 41.32 0.5K
13:39 41.32 41.32 41.32 41.32 0.2K
13:40 41.32 41.34 41.32 41.34 0.2K
13:41 41.34 41.35 41.34 41.35 0.3K
13:42 41.35 41.35 41.32 41.32 0.1K
13:43 41.32 41.32 41.30 41.30 2.0K
13:44 41.30 41.30 41.28 41.29 1.1K
13:45 41.29 41.29 41.29 41.29 0.2K
13:46 41.29 41.34 41.29 41.34 3.5K
13:47 41.35 41.36 41.35 41.35 0.7K
13:48 41.35 41.35 41.34 41.34 0.9K
13:49 41.34 41.34 41.34 41.34 0.6K
13:50 41.34 41.34 41.34 41.34 0.2K
13:51 41.34 41.35 41.34 41.35 0.2K
13:52 41.35 41.35 41.33 41.33 2.9K
13:53 41.33 41.33 41.28 41.28 2.8K
13:54 41.28 41.31 41.28 41.31 0.4K
13:55 41.31 41.31 41.31 41.31 0.2K
13:56 41.29 41.36 41.29 41.36 2.1K
13:57 41.35 41.35 41.35 41.35 0.1K
13:58 41.35 41.35 41.34 41.35 2.0K
13:59 41.35 41.37 41.35 41.37 0.2K
14:00 41.37 41.42 41.36 41.39 4.3K
14:01 41.39 41.42 41.39 41.40 0.6K
14:02 41.40 41.40 41.36 41.36 5.6K
14:03 41.37 41.37 41.37 41.37 1.0K
14:04 41.37 41.38 41.36 41.38 2.9K
14:05 41.38 41.51 41.38 41.51 2.0K
14:06 41.51 41.54 41.51 41.54 1.0K
14:07 41.54 41.54 41.54 41.54 0.2K
14:08 41.54 41.62 41.54 41.62 0.2K
14:09 41.62 41.62 41.62 41.62 0.3K
14:10 41.57 41.57 41.57 41.57 1.9K
14:11 41.57 41.57 41.57 41.57 1.5K
14:12 41.57 41.60 41.57 41.59 1.0K
14:13 41.59 41.59 41.58 41.58 0.3K
14:14 41.58 41.58 41.53 41.53 2.3K
14:15 41.53 41.53 41.51 41.51 0.4K
14:16 41.51 41.51 41.51 41.51 0.0K
14:17 41.51 41.51 41.51 41.51 0.3K
14:18 41.51 41.51 41.51 41.51 0.0K
14:19 41.51 41.53 41.51 41.53 0.2K
14:20 41.53 41.53 41.52 41.52 0.3K
14:21 41.52 41.52 41.52 41.52 0.4K
14:22 41.52 41.52 41.46 41.46 2.9K
14:23 41.46 41.46 41.42 41.42 1.7K
14:24 41.42 41.42 41.42 41.42 0.1K
14:25 41.42 41.42 41.42 41.42 0.5K
14:26 41.42 41.45 41.41 41.45 1.5K
14:27 41.45 41.45 41.45 41.45 0.5K
14:28 41.45 41.49 41.45 41.49 0.4K
14:29 41.49 41.49 41.49 41.49 0.5K
14:30 41.47 41.47 41.47 41.47 1.5K
14:31 41.48 41.48 41.47 41.47 1.1K
14:32 41.47 41.47 41.44 41.44 0.8K
14:33 41.44 41.44 41.43 41.43 0.7K
14:34 41.43 41.43 41.43 41.43 0.1K
14:35 41.45 41.45 41.45 41.45 1.2K
14:36 41.45 41.45 41.45 41.45 0.1K
14:37 41.49 41.50 41.47 41.50 0.3K
14:38 41.47 41.47 41.47 41.47 0.6K
14:39 41.47 41.47 41.47 41.47 0.4K
14:40 41.47 41.47 41.47 41.47 0.5K
14:41 41.47 41.47 41.47 41.47 0.4K
14:42 41.47 41.49 41.47 41.49 0.5K
14:43 41.49 41.58 41.48 41.58 8.2K
14:44 41.59 41.59 41.57 41.57 3.0K
14:45 41.57 41.57 41.57 41.57 0.4K
14:46 41.57 41.57 41.57 41.57 0.3K
14:47 41.57 41.57 41.53 41.53 0.6K
14:48 41.60 41.60 41.60 41.60 1.4K
14:49 41.60 41.60 41.60 41.60 0.1K
14:50 41.60 41.60 41.60 41.60 0.1K
14:51 41.60 41.60 41.54 41.54 1.0K
14:52 41.54 41.57 41.54 41.57 0.8K
14:53 41.57 41.57 41.57 41.57 1.1K
14:54 41.57 41.57 41.55 41.55 0.6K
14:55 41.55 41.55 41.55 41.55 0.4K
14:56 41.55 41.55 41.54 41.54 1.6K
14:57 41.54 41.54 41.50 41.50 1.0K
14:58 41.50 41.50 41.50 41.50 0.3K
14:59 41.50 41.50 41.47 41.50 0.9K
15:00 41.50 41.50 41.50 41.50 0.4K
15:01 41.50 41.50 41.49 41.49 0.7K
15:02 41.49 41.51 41.47 41.47 2.6K
15:03 41.47 41.47 41.46 41.46 0.5K
15:04 41.46 41.46 41.46 41.46 0.3K
15:05 41.47 41.47 41.47 41.47 1.0K
15:06 41.47 41.47 41.47 41.47 0.7K
15:07 41.47 41.47 41.45 41.45 1.2K
15:08 41.45 41.45 41.45 41.45 0.9K
15:09 41.45 41.46 41.45 41.46 1.0K
15:10 41.46 41.46 41.46 41.46 0.5K
15:11 41.46 41.47 41.46 41.47 0.3K
15:12 41.47 41.47 41.45 41.45 1.1K
15:13 41.45 41.45 41.43 41.43 1.3K
15:14 41.43 41.44 41.42 41.44 2.6K
15:15 41.46 41.46 41.45 41.45 1.3K
15:16 41.46 41.46 41.44 41.44 4.1K
15:17 41.44 41.44 41.44 41.44 0.1K
15:18 41.44 41.44 41.44 41.44 1.3K
15:19 41.44 41.44 41.44 41.44 0.4K
15:20 41.44 41.44 41.44 41.44 0.9K
15:21 41.44 41.45 41.44 41.45 0.3K
15:22 41.45 41.45 41.43 41.43 1.7K
15:23 41.43 41.43 41.43 41.43 0.4K
15:24 41.43 41.43 41.43 41.43 1.9K
15:25 41.43 41.44 41.42 41.44 0.8K
15:26 41.44 41.45 41.44 41.45 0.7K
15:27 41.43 41.46 41.43 41.46 2.6K
15:28 41.46 41.46 41.44 41.44 2.5K
15:29 41.45 41.45 41.44 41.44 0.6K
15:30 41.44 41.44 41.41 41.41 2.4K
15:31 41.41 41.42 41.41 41.42 3.2K
15:32 41.42 41.42 41.42 41.42 1.3K
15:33 41.42 41.43 41.38 41.38 3.2K
15:34 41.34 41.34 41.31 41.31 5.4K
15:35 41.31 41.31 41.29 41.30 3.0K
15:36 41.30 41.30 41.30 41.30 0.8K
15:37 41.30 41.30 41.27 41.27 2.2K
15:38 41.27 41.27 41.25 41.26 6.2K
15:39 41.26 41.26 41.26 41.26 0.4K
15:40 41.26 41.26 41.26 41.26 0.4K
15:41 41.22 41.23 41.22 41.23 3.1K
15:42 41.22 41.22 41.19 41.19 5.4K
15:43 41.19 41.19 41.14 41.14 2.4K
15:44 41.14 41.15 41.14 41.14 2.8K
15:45 41.14 41.14 41.09 41.09 2.8K
15:46 41.10 41.10 41.09 41.09 7.1K
15:47 41.09 41.09 41.08 41.08 1.8K
15:48 41.06 41.06 41.05 41.05 4.2K
15:49 41.05 41.08 41.05 41.08 4.6K
15:50 41.08 41.08 40.98 40.98 7.6K
15:51 41.02 41.02 40.98 40.98 4.8K
15:52 40.98 40.98 40.97 40.97 4.0K
15:53 40.98 40.99 40.97 40.99 11.9K
15:54 40.98 40.99 40.97 40.97 8.3K
15:55 40.95 40.95 40.89 40.92 11.1K
15:56 40.92 41.04 40.92 41.04 13.3K
15:57 41.04 41.07 41.01 41.01 11.7K
15:58 41.02 41.05 41.00 41.00 8.3K
15:59 41.01 41.07 41.01 41.07 13.4K
16:00 41.07 41.09 41.05 41.06 216.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available