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 40.97 42.49 40.97 40.97 2.6K
09:32 40.97 40.97 40.97 40.97 0.2K
09:33 40.97 40.97 40.97 40.97 0.0K
09:34 40.97 41.19 40.97 41.19 0.7K
09:35 41.19 41.19 41.08 41.08 0.4K
09:36 41.07 41.07 40.72 40.72 3.1K
09:37 40.72 40.72 40.72 40.72 0.2K
09:38 40.72 40.72 40.72 40.72 0.0K
09:39 40.82 40.96 40.81 40.96 4.5K
09:40 40.96 40.96 40.96 40.96 0.0K
09:41 40.96 41.08 40.96 41.08 1.8K
09:42 41.25 41.25 41.06 41.06 0.3K
09:43 41.06 41.06 40.99 40.99 1.2K
09:44 40.99 40.99 40.99 40.99 0.0K
09:45 40.99 40.99 40.99 40.99 0.1K
09:46 40.92 40.92 40.91 40.91 0.7K
09:47 40.91 41.02 40.91 41.02 2.0K
09:48 41.01 41.07 41.01 41.07 3.0K
09:49 41.00 41.00 41.00 41.00 1.9K
09:50 41.00 41.01 41.00 41.01 0.4K
09:51 41.01 41.06 41.01 41.06 0.3K
09:52 41.06 41.06 41.06 41.06 0.1K
09:53 41.06 41.06 41.06 41.06 0.1K
09:54 40.95 41.05 40.95 41.05 0.5K
09:55 41.05 41.15 41.05 41.15 1.0K
09:56 41.15 41.16 41.15 41.16 0.2K
09:57 41.16 41.16 41.16 41.16 0.0K
09:58 41.16 41.16 41.16 41.16 0.1K
09:59 41.16 41.16 41.16 41.16 0.2K
10:00 41.16 41.23 41.16 41.23 1.3K
10:01 41.23 41.23 41.23 41.23 0.2K
10:02 41.23 41.24 41.23 41.24 9.6K
10:03 41.24 41.27 41.24 41.27 2.4K
10:04 41.27 41.30 41.27 41.30 1.3K
10:05 41.30 41.38 41.30 41.38 0.5K
10:06 41.30 41.30 41.30 41.30 1.4K
10:07 41.32 41.35 41.32 41.35 1.9K
10:08 41.35 41.35 41.35 41.35 1.9K
10:09 41.35 41.58 41.35 41.58 3.0K
10:10 41.58 41.58 41.58 41.58 0.0K
10:11 41.58 41.58 41.58 41.58 0.1K
10:12 41.61 41.61 41.61 41.61 0.4K
10:13 41.61 41.61 41.47 41.47 4.2K
10:14 41.47 41.47 41.47 41.47 1.8K
10:15 41.47 41.47 41.47 41.47 0.5K
10:16 41.47 41.47 41.47 41.47 0.5K
10:17 41.47 41.47 41.47 41.47 0.2K
10:18 41.47 41.47 41.47 41.47 0.9K
10:19 41.47 41.47 41.47 41.47 0.4K
10:20 41.47 41.47 41.45 41.45 2.7K
10:21 41.47 41.47 41.40 41.40 6.6K
10:22 41.39 41.39 41.39 41.39 1.3K
10:23 41.38 41.42 41.38 41.42 0.9K
10:24 41.42 41.42 41.42 41.42 0.2K
10:25 41.42 41.45 41.40 41.40 3.7K
10:26 41.45 41.45 41.40 41.40 0.9K
10:27 41.40 41.44 41.39 41.44 1.0K
10:28 41.44 41.44 41.40 41.40 0.6K
10:29 41.40 41.40 41.40 41.40 0.1K
10:30 41.40 41.40 41.40 41.40 0.3K
10:31 41.40 41.45 41.40 41.45 0.8K
10:32 41.45 41.45 41.45 41.45 0.5K
10:33 41.45 41.47 41.44 41.44 4.1K
10:34 41.44 41.44 41.41 41.41 0.4K
10:35 41.41 41.45 41.41 41.45 1.0K
10:36 41.45 41.45 41.45 41.45 2.5K
10:37 41.44 41.45 41.43 41.45 4.1K
10:38 41.45 41.45 41.44 41.44 0.3K
10:39 41.44 41.44 41.39 41.39 6.0K
10:40 41.39 41.41 41.39 41.41 0.7K
10:41 41.41 41.41 41.34 41.34 1.0K
10:42 41.34 41.37 41.34 41.37 0.6K
10:43 41.37 41.37 41.37 41.37 0.4K
10:44 41.37 41.37 41.34 41.34 0.3K
10:45 41.37 41.37 41.37 41.37 0.3K
10:46 41.37 41.37 41.37 41.37 0.1K
10:47 41.37 41.37 41.37 41.37 0.0K
10:48 41.37 41.37 41.37 41.37 0.3K
10:49 41.33 41.33 41.33 41.33 0.4K
10:50 41.33 41.33 41.33 41.33 0.3K
10:51 41.33 41.34 41.33 41.34 1.1K
10:52 41.34 41.35 41.34 41.35 0.3K
10:53 41.35 41.35 41.35 41.35 0.3K
10:54 41.33 41.38 41.33 41.38 1.4K
10:55 41.38 41.38 41.38 41.38 0.2K
10:56 41.38 41.40 41.38 41.40 0.5K
10:57 41.40 41.40 41.38 41.38 0.6K
10:58 41.39 41.39 41.33 41.33 3.3K
10:59 41.33 41.35 41.33 41.35 2.5K
11:00 41.35 41.35 41.32 41.32 1.2K
11:01 41.32 41.34 41.32 41.34 0.3K
11:02 41.34 41.34 41.31 41.31 0.1K
11:03 41.31 41.31 41.31 41.31 0.1K
11:04 41.36 41.36 41.32 41.32 1.5K
11:05 41.32 41.32 41.32 41.32 0.2K
11:06 41.32 41.32 41.32 41.32 0.1K
11:07 41.32 41.32 41.32 41.32 0.1K
11:08 41.36 41.37 41.36 41.37 0.5K
11:09 41.38 41.38 41.38 41.38 0.1K
11:10 41.39 41.39 41.31 41.31 3.5K
11:11 41.31 41.31 41.31 41.31 0.9K
11:12 41.31 41.31 41.25 41.25 0.4K
11:13 41.25 41.27 41.25 41.27 0.4K
11:14 41.28 41.28 41.28 41.28 0.5K
11:15 41.28 41.28 41.27 41.27 0.4K
11:16 41.27 41.27 41.27 41.27 0.5K
11:17 41.27 41.27 41.23 41.23 1.3K
11:18 41.23 41.23 41.23 41.23 0.1K
11:19 41.23 41.24 41.21 41.21 0.9K
11:20 41.21 41.21 41.21 41.21 0.0K
11:21 41.21 41.21 41.21 41.21 0.2K
11:22 41.21 41.21 41.21 41.21 0.3K
11:23 41.21 41.30 41.21 41.30 1.0K
11:24 41.28 41.28 41.28 41.28 0.7K
11:25 41.28 41.28 41.25 41.28 0.7K
11:26 41.28 41.28 41.28 41.28 0.1K
11:27 41.28 41.28 41.28 41.28 0.1K
11:28 41.28 41.29 41.28 41.28 0.9K
11:29 41.28 41.28 41.28 41.28 0.3K
11:30 41.28 41.28 41.28 41.28 0.1K
11:31 41.28 41.29 41.28 41.29 0.3K
11:32 41.26 41.26 41.26 41.26 0.5K
11:33 41.26 41.26 41.25 41.25 0.9K
11:34 41.25 41.26 41.25 41.26 0.3K
11:35 41.26 41.26 41.22 41.22 0.5K
11:36 41.22 41.24 41.22 41.24 1.2K
11:37 41.24 41.24 41.22 41.22 0.9K
11:38 41.22 41.22 41.19 41.19 0.4K
11:39 41.19 41.19 41.19 41.19 0.2K
11:40 41.19 41.21 41.19 41.21 0.5K
11:41 41.20 41.22 41.20 41.22 1.0K
11:42 41.22 41.22 41.22 41.22 0.1K
11:43 41.22 41.22 41.22 41.22 0.1K
11:44 41.22 41.22 41.22 41.22 0.1K
11:45 41.22 41.22 41.18 41.18 2.7K
11:46 41.18 41.18 41.18 41.18 0.1K
11:47 41.18 41.22 41.18 41.22 0.2K
11:48 41.23 41.23 41.22 41.22 0.5K
11:49 41.22 41.22 41.22 41.22 0.1K
11:50 41.22 41.22 41.22 41.22 0.5K
11:51 41.22 41.22 41.22 41.22 0.5K
11:52 41.22 41.22 41.22 41.22 0.3K
11:53 41.22 41.31 41.21 41.31 3.1K
11:54 41.31 41.32 41.31 41.32 0.2K
11:55 41.32 41.32 41.27 41.27 3.6K
11:56 41.27 41.27 41.21 41.21 2.2K
11:57 41.21 41.21 41.20 41.20 1.2K
11:58 41.16 41.16 41.16 41.16 0.4K
11:59 41.15 41.15 41.15 41.15 0.3K
12:00 41.18 41.18 41.18 41.18 1.0K
12:01 41.18 41.18 41.15 41.15 0.4K
12:02 41.15 41.15 41.15 41.15 0.1K
12:03 41.15 41.15 41.15 41.15 0.0K
12:04 41.15 41.15 41.15 41.15 0.2K
12:05 41.15 41.19 41.15 41.19 0.8K
12:06 41.19 41.19 41.19 41.19 0.7K
12:07 41.19 41.19 41.14 41.14 0.4K
12:08 41.14 41.14 41.09 41.09 0.8K
12:09 41.09 41.09 41.07 41.07 0.3K
12:10 41.04 41.04 41.04 41.04 1.0K
12:11 41.04 41.04 41.04 41.04 0.6K
12:12 41.04 41.05 41.04 41.05 0.3K
12:13 41.05 41.05 41.05 41.05 0.2K
12:14 41.05 41.05 41.05 41.05 0.1K
12:15 41.00 41.00 40.97 40.97 1.3K
12:16 40.97 40.97 40.90 40.90 1.2K
12:17 40.90 40.91 40.90 40.91 0.4K
12:18 40.91 40.91 40.91 40.91 0.3K
12:19 40.87 40.91 40.87 40.91 0.4K
12:20 40.91 40.91 40.91 40.91 0.2K
12:21 40.91 40.91 40.91 40.91 0.7K
12:22 40.91 40.91 40.84 40.84 1.5K
12:23 40.84 40.84 40.84 40.84 0.4K
12:24 40.84 40.88 40.84 40.86 1.1K
12:25 40.86 40.88 40.86 40.88 0.3K
12:26 40.88 40.90 40.86 40.90 1.4K
12:27 40.90 40.90 40.90 40.90 0.1K
12:28 40.91 40.91 40.91 40.91 0.7K
12:29 40.89 40.95 40.89 40.95 1.2K
12:30 40.95 40.95 40.95 40.95 0.3K
12:31 40.95 40.95 40.92 40.92 0.8K
12:32 40.90 40.90 40.90 40.90 0.5K
12:33 40.90 40.90 40.90 40.90 0.1K
12:34 40.90 40.93 40.90 40.93 1.4K
12:35 40.93 40.93 40.93 40.93 0.4K
12:36 40.93 40.93 40.91 40.91 3.1K
12:37 40.91 40.93 40.91 40.93 0.3K
12:38 40.95 40.96 40.95 40.96 2.8K
12:39 40.92 40.92 40.91 40.91 2.9K
12:40 40.91 40.91 40.87 40.87 1.2K
12:41 40.87 40.87 40.87 40.87 0.1K
12:42 40.87 40.87 40.87 40.87 0.0K
12:43 40.87 40.87 40.87 40.87 0.1K
12:44 40.87 40.87 40.87 40.87 0.3K
12:45 40.87 40.89 40.86 40.86 1.2K
12:46 40.86 40.88 40.86 40.88 0.4K
12:47 40.88 40.88 40.88 40.88 0.1K
12:48 40.88 40.88 40.88 40.88 0.1K
12:49 40.84 40.84 40.84 40.84 0.4K
12:50 40.84 40.84 40.84 40.84 0.4K
12:51 40.86 40.90 40.86 40.90 0.9K
12:52 40.90 40.90 40.90 40.90 0.2K
12:53 40.90 40.90 40.86 40.86 1.5K
12:54 40.86 40.90 40.86 40.89 1.4K
12:55 40.89 40.89 40.89 40.89 0.3K
12:56 40.89 40.89 40.89 40.89 0.2K
12:57 40.89 40.89 40.86 40.86 0.4K
12:58 40.86 40.86 40.86 40.86 0.2K
12:59 40.91 40.91 40.91 40.91 2.3K
13:00 40.91 40.91 40.89 40.89 1.2K
13:01 40.89 40.89 40.89 40.89 0.3K
13:02 40.89 40.89 40.89 40.89 0.3K
13:03 40.89 40.90 40.89 40.90 1.9K
13:04 40.90 40.90 40.79 40.79 6.8K
13:05 40.71 40.72 40.71 40.72 7.9K
13:06 40.71 40.71 40.69 40.69 1.2K
13:07 40.69 40.69 40.67 40.67 0.1K
13:08 40.67 40.71 40.67 40.67 0.2K
13:09 40.67 40.67 40.67 40.67 0.1K
13:10 40.67 40.69 40.67 40.69 0.5K
13:11 40.69 40.71 40.69 40.71 1.0K
13:12 40.69 40.74 40.69 40.74 8.4K
13:13 40.74 40.75 40.74 40.75 0.7K
13:14 40.75 40.82 40.73 40.73 12.0K
13:15 40.75 40.75 40.75 40.75 0.3K
13:16 40.75 40.75 40.75 40.75 0.5K
13:17 40.75 40.78 40.75 40.78 0.8K
13:18 40.77 40.80 40.77 40.80 3.4K
13:19 40.80 40.80 40.80 40.80 0.6K
13:20 40.79 40.79 40.79 40.79 0.5K
13:21 40.79 40.83 40.79 40.83 0.2K
13:22 40.83 40.83 40.76 40.76 2.9K
13:23 40.76 40.76 40.74 40.74 0.6K
13:24 40.74 40.75 40.74 40.75 1.0K
13:25 40.75 40.75 40.75 40.75 0.5K
13:26 40.75 40.78 40.75 40.75 1.0K
13:27 40.75 40.75 40.75 40.75 0.3K
13:28 40.75 40.75 40.73 40.73 1.0K
13:29 40.73 40.77 40.73 40.77 1.2K
13:30 40.77 40.80 40.77 40.80 1.7K
13:31 40.80 40.80 40.80 40.80 0.2K
13:32 40.80 40.81 40.80 40.81 0.4K
13:33 40.81 40.81 40.81 40.81 0.6K
13:34 40.81 40.81 40.81 40.81 0.1K
13:35 40.81 40.85 40.81 40.85 2.0K
13:36 40.85 40.85 40.84 40.84 1.6K
13:37 40.84 40.84 40.81 40.81 1.5K
13:38 40.81 40.81 40.81 40.81 0.8K
13:39 40.81 40.83 40.81 40.83 0.5K
13:40 40.83 40.83 40.83 40.83 0.3K
13:41 40.83 40.83 40.83 40.83 0.0K
13:42 40.82 40.84 40.82 40.84 1.0K
13:43 40.86 40.88 40.86 40.87 1.3K
13:44 40.87 40.87 40.87 40.87 1.2K
13:45 40.87 40.87 40.85 40.85 1.0K
13:46 40.84 40.84 40.84 40.84 0.5K
13:47 40.84 40.84 40.84 40.84 0.4K
13:48 40.84 40.85 40.84 40.85 0.4K
13:49 40.85 40.85 40.85 40.85 1.5K
13:50 40.85 40.85 40.85 40.85 0.1K
13:51 40.83 40.83 40.76 40.76 4.1K
13:52 40.79 40.79 40.75 40.75 3.0K
13:53 40.76 40.76 40.76 40.76 0.5K
13:54 40.76 40.76 40.76 40.76 0.3K
13:55 40.76 40.76 40.74 40.74 0.5K
13:56 40.76 40.76 40.74 40.74 1.3K
13:57 40.74 40.74 40.74 40.74 0.5K
13:58 40.74 40.75 40.74 40.75 0.6K
13:59 40.75 40.76 40.75 40.76 0.7K
14:00 40.75 40.75 40.75 40.75 0.9K
14:01 40.75 40.75 40.71 40.71 1.1K
14:02 40.71 40.71 40.70 40.70 0.8K
14:03 40.70 40.73 40.70 40.73 2.0K
14:04 40.73 40.73 40.73 40.73 0.2K
14:05 40.73 40.73 40.72 40.72 0.5K
14:06 40.73 40.73 40.73 40.73 0.7K
14:07 40.73 40.73 40.73 40.73 0.3K
14:08 40.73 40.83 40.73 40.83 2.8K
14:09 40.80 40.80 40.80 40.80 0.4K
14:10 40.80 40.83 40.80 40.83 2.7K
14:11 40.84 40.84 40.84 40.84 0.7K
14:12 40.84 40.84 40.84 40.84 0.4K
14:13 40.84 40.84 40.84 40.84 0.3K
14:14 40.84 40.85 40.84 40.85 0.4K
14:15 40.85 40.85 40.81 40.83 4.8K
14:16 40.83 40.85 40.83 40.85 2.2K
14:17 40.83 40.91 40.83 40.91 3.0K
14:18 40.92 40.92 40.92 40.92 1.1K
14:19 40.92 41.01 40.92 41.01 1.1K
14:20 40.97 41.03 40.97 41.03 0.7K
14:21 41.03 41.04 41.03 41.04 0.5K
14:22 41.04 41.05 41.04 41.05 1.3K
14:23 41.05 41.05 41.02 41.02 4.3K
14:24 40.99 41.12 40.99 41.12 2.6K
14:25 41.12 41.18 41.12 41.18 1.0K
14:26 41.18 41.18 41.18 41.18 0.4K
14:27 41.18 41.18 41.18 41.18 0.4K
14:28 41.18 41.18 41.17 41.17 1.5K
14:29 41.17 41.17 41.17 41.17 0.4K
14:30 41.17 41.17 41.12 41.12 3.6K
14:31 41.12 41.13 41.12 41.13 0.7K
14:32 41.13 41.13 41.13 41.13 0.3K
14:33 41.13 41.13 41.10 41.10 4.5K
14:34 41.13 41.13 41.09 41.09 0.6K
14:35 41.09 41.13 41.09 41.13 0.7K
14:36 41.13 41.13 41.13 41.13 0.5K
14:37 41.13 41.14 41.11 41.11 1.2K
14:38 41.11 41.13 41.11 41.13 0.9K
14:39 41.13 41.13 41.13 41.13 0.8K
14:40 41.13 41.13 41.13 41.13 1.1K
14:41 41.10 41.13 41.10 41.10 2.9K
14:42 41.09 41.12 41.08 41.08 0.8K
14:43 41.10 41.12 41.01 41.01 6.8K
14:44 41.01 41.01 40.94 40.94 18.8K
14:45 40.94 41.09 40.94 41.09 19.2K
14:46 41.09 41.09 41.09 41.09 0.1K
14:47 41.09 41.09 41.09 41.09 0.3K
14:48 41.09 41.14 41.09 41.14 0.3K
14:49 41.15 41.15 41.11 41.11 0.8K
14:50 41.11 41.11 41.09 41.09 3.1K
14:51 41.09 41.09 41.05 41.05 0.8K
14:52 41.09 41.09 41.09 41.09 0.2K
14:53 41.09 41.09 41.07 41.07 0.5K
14:54 41.07 41.10 41.07 41.08 1.1K
14:55 41.08 41.08 41.08 41.08 2.0K
14:56 41.10 41.10 41.05 41.05 4.4K
14:57 41.08 41.09 41.08 41.09 2.6K
14:58 41.09 41.09 41.09 41.09 0.3K
14:59 41.09 41.15 41.08 41.08 2.3K
15:00 41.08 41.10 41.08 41.10 0.7K
15:01 41.10 41.10 41.08 41.08 1.2K
15:02 41.08 41.08 41.08 41.08 0.1K
15:03 41.08 41.12 41.08 41.10 0.5K
15:04 41.10 41.10 41.10 41.10 0.2K
15:05 41.13 41.13 41.13 41.13 1.4K
15:06 41.13 41.16 41.13 41.16 1.0K
15:07 41.13 41.13 41.13 41.13 0.5K
15:08 41.13 41.13 41.10 41.10 0.9K
15:09 41.10 41.13 41.10 41.10 1.3K
15:10 41.10 41.10 41.10 41.10 1.3K
15:11 41.10 41.10 41.08 41.08 1.7K
15:12 41.08 41.08 41.07 41.07 0.4K
15:13 41.07 41.09 41.07 41.09 0.8K
15:14 41.09 41.09 41.09 41.09 0.2K
15:15 41.06 41.09 41.06 41.09 3.0K
15:16 41.09 41.09 41.09 41.09 0.4K
15:17 41.07 41.14 41.07 41.14 4.1K
15:18 41.14 41.17 41.14 41.17 1.1K
15:19 41.17 41.17 41.16 41.16 2.0K
15:20 41.16 41.18 41.16 41.18 1.0K
15:21 41.18 41.18 41.18 41.18 0.8K
15:22 41.18 41.20 41.18 41.20 1.8K
15:23 41.20 41.20 41.19 41.19 1.4K
15:24 41.19 41.19 41.17 41.17 0.6K
15:25 41.17 41.18 41.17 41.18 2.4K
15:26 41.18 41.18 41.17 41.17 2.4K
15:27 41.17 41.17 41.15 41.15 2.7K
15:28 41.15 41.15 41.10 41.10 4.2K
15:29 41.07 41.08 41.07 41.08 3.3K
15:30 41.08 41.09 41.08 41.09 1.1K
15:31 41.09 41.15 41.08 41.15 4.2K
15:32 41.17 41.20 41.17 41.20 2.4K
15:33 41.20 41.20 41.20 41.20 0.6K
15:34 41.20 41.20 41.20 41.20 2.1K
15:35 41.22 41.22 41.20 41.21 2.7K
15:36 41.21 41.21 41.18 41.18 1.7K
15:37 41.18 41.23 41.17 41.23 5.1K
15:38 41.23 41.23 41.21 41.21 1.4K
15:39 41.21 41.21 41.21 41.21 1.9K
15:40 41.21 41.25 41.21 41.24 2.5K
15:41 41.24 41.26 41.24 41.26 1.0K
15:42 41.26 41.26 41.26 41.26 0.7K
15:43 41.26 41.27 41.17 41.17 6.3K
15:44 41.19 41.19 41.19 41.19 3.4K
15:45 41.19 41.20 41.19 41.20 1.8K
15:46 41.20 41.20 41.19 41.19 3.8K
15:47 41.19 41.19 41.15 41.16 4.9K
15:48 41.16 41.16 41.16 41.16 1.2K
15:49 41.15 41.15 41.15 41.15 1.4K
15:50 41.14 41.14 41.11 41.11 5.0K
15:51 41.11 41.13 41.09 41.09 6.2K
15:52 41.08 41.10 41.07 41.09 8.9K
15:53 41.08 41.08 41.02 41.02 5.0K
15:54 41.02 41.02 40.99 40.99 6.6K
15:55 40.93 40.93 40.86 40.90 13.7K
15:56 40.90 40.94 40.90 40.94 15.1K
15:57 40.94 40.94 40.87 40.87 17.0K
15:58 40.87 40.87 40.83 40.84 19.8K
15:59 40.89 40.93 40.89 40.93 28.7K
16:00 40.93 40.94 40.85 40.89 214.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available