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 40.90 41.47 40.89 40.89 4.5K
09:32 40.89 41.06 40.89 41.06 0.9K
09:33 41.22 41.22 41.22 41.22 0.1K
09:34 41.22 41.22 41.22 41.22 0.0K
09:35 41.06 41.34 41.06 41.34 0.5K
09:36 41.64 41.64 41.39 41.39 1.0K
09:37 41.39 41.62 41.39 41.50 1.6K
09:38 41.50 41.50 41.50 41.50 0.0K
09:39 41.50 41.61 41.50 41.61 2.1K
09:40 41.61 41.64 41.60 41.60 0.9K
09:41 41.60 41.60 41.56 41.56 0.2K
09:42 41.56 41.56 41.56 41.56 0.3K
09:43 41.56 41.56 41.56 41.56 0.3K
09:44 41.56 41.56 41.52 41.52 0.5K
09:45 41.52 41.52 41.39 41.39 0.6K
09:46 41.39 41.39 41.39 41.39 0.0K
09:47 41.39 41.39 41.39 41.39 0.0K
09:48 41.39 41.39 41.36 41.36 0.4K
09:49 41.36 41.36 41.27 41.27 0.6K
09:50 41.27 41.30 41.27 41.30 0.7K
09:51 41.30 41.30 41.30 41.30 0.2K
09:52 41.30 41.30 41.29 41.29 0.3K
09:53 41.29 41.29 41.20 41.20 0.1K
09:54 41.20 41.25 41.20 41.25 0.6K
09:55 41.25 41.25 41.25 41.25 1.1K
09:56 41.25 41.25 41.25 41.25 0.4K
09:57 41.25 41.25 41.25 41.25 0.0K
09:58 41.25 41.25 41.25 41.25 0.2K
09:59 41.25 41.25 41.25 41.25 0.7K
10:00 41.25 41.25 41.25 41.25 0.7K
10:01 41.25 41.25 41.25 41.25 0.8K
10:02 41.25 41.25 41.25 41.25 0.3K
10:03 41.25 41.29 41.25 41.29 3.7K
10:04 41.29 41.29 41.29 41.29 0.1K
10:05 41.29 41.29 41.29 41.29 0.2K
10:06 41.29 41.29 41.29 41.29 0.4K
10:07 41.29 41.32 41.29 41.32 3.4K
10:08 41.32 41.32 41.30 41.30 0.9K
10:09 41.30 41.30 41.30 41.30 0.3K
10:10 41.30 41.30 41.30 41.30 0.0K
10:11 41.30 41.30 41.26 41.26 0.8K
10:12 41.20 41.26 41.20 41.26 0.5K
10:13 41.26 41.26 41.26 41.26 0.4K
10:14 41.26 41.26 41.26 41.26 0.1K
10:15 41.26 41.36 41.26 41.36 1.5K
10:16 41.36 41.36 41.36 41.36 0.4K
10:17 41.36 41.36 41.36 41.36 0.1K
10:18 41.35 41.35 41.32 41.32 0.4K
10:19 41.30 41.30 41.30 41.30 1.5K
10:20 41.30 41.30 41.19 41.19 2.4K
10:21 41.19 41.19 41.12 41.12 0.7K
10:22 41.12 41.12 41.06 41.06 0.4K
10:23 41.10 41.19 41.10 41.19 2.0K
10:24 41.19 41.19 41.19 41.19 0.1K
10:25 41.19 41.19 41.16 41.16 0.4K
10:26 41.16 41.16 41.16 41.16 0.4K
10:27 41.16 41.16 41.10 41.10 0.8K
10:28 41.10 41.10 41.10 41.10 0.6K
10:29 41.08 41.08 41.08 41.08 0.6K
10:30 41.08 41.08 41.05 41.05 0.9K
10:31 41.05 41.06 41.05 41.06 0.4K
10:32 41.06 41.06 41.06 41.06 0.8K
10:33 41.06 41.10 41.06 41.10 0.5K
10:34 41.11 41.11 41.11 41.11 1.0K
10:35 41.11 41.13 41.11 41.13 1.2K
10:36 41.13 41.13 41.13 41.13 0.3K
10:37 41.13 41.13 41.13 41.13 0.3K
10:38 41.13 41.13 41.06 41.06 0.4K
10:39 41.06 41.06 41.06 41.06 0.4K
10:40 41.05 41.09 41.05 41.09 1.6K
10:41 41.12 41.12 41.12 41.12 0.3K
10:42 41.12 41.12 41.11 41.11 0.3K
10:43 41.11 41.11 41.11 41.11 0.2K
10:44 41.11 41.12 41.11 41.12 0.3K
10:45 41.12 41.12 41.12 41.12 0.4K
10:46 41.12 41.12 41.12 41.12 1.6K
10:47 41.12 41.12 41.09 41.09 1.0K
10:48 41.09 41.09 41.05 41.05 0.6K
10:49 41.05 41.05 41.05 41.05 0.2K
10:50 41.05 41.05 41.05 41.05 0.1K
10:51 41.05 41.05 41.05 41.05 0.3K
10:52 41.05 41.09 41.05 41.09 2.0K
10:53 41.09 41.09 41.04 41.04 0.4K
10:54 41.04 41.04 40.98 40.98 2.0K
10:55 40.98 40.98 40.98 40.98 0.8K
10:56 40.98 40.98 40.98 40.98 0.2K
10:57 40.98 41.01 40.98 41.01 2.7K
10:58 41.01 41.01 41.01 41.01 0.1K
10:59 41.12 41.12 41.11 41.11 3.5K
11:00 41.11 41.11 41.11 41.11 0.8K
11:01 41.11 41.11 41.09 41.09 0.5K
11:02 41.09 41.09 41.07 41.07 1.5K
11:03 41.07 41.09 41.07 41.09 0.5K
11:04 41.09 41.11 41.09 41.10 2.0K
11:05 41.10 41.10 41.10 41.10 0.2K
11:06 41.10 41.10 41.10 41.10 0.5K
11:07 41.10 41.10 41.01 41.01 1.7K
11:08 41.01 41.04 41.01 41.04 0.7K
11:09 41.05 41.05 41.05 41.05 0.3K
11:10 41.05 41.05 41.05 41.05 0.2K
11:11 41.05 41.05 41.05 41.05 0.2K
11:12 41.05 41.05 41.05 41.05 0.1K
11:13 41.05 41.05 41.05 41.05 0.4K
11:14 41.05 41.05 40.99 40.99 0.7K
11:15 40.99 40.99 40.99 40.99 0.3K
11:16 40.99 40.99 40.99 40.99 0.3K
11:17 40.99 40.99 40.99 40.99 0.5K
11:18 40.99 41.01 40.99 41.01 0.4K
11:19 41.01 41.03 41.01 41.03 1.0K
11:20 41.02 41.02 40.99 40.99 0.3K
11:21 40.99 40.99 40.99 40.99 0.3K
11:22 41.02 41.02 41.02 41.02 0.6K
11:23 41.02 41.19 41.02 41.19 3.7K
11:24 41.19 41.19 41.18 41.18 1.0K
11:25 41.18 41.19 41.18 41.19 1.7K
11:26 41.19 41.19 41.15 41.15 1.2K
11:27 41.14 41.14 41.14 41.14 0.4K
11:28 41.14 41.14 41.14 41.14 0.1K
11:29 41.14 41.14 41.14 41.14 0.6K
11:30 41.14 41.14 41.14 41.14 1.0K
11:31 41.14 41.14 41.14 41.14 0.5K
11:32 41.14 41.14 41.14 41.14 0.2K
11:33 41.14 41.14 41.14 41.14 0.2K
11:34 41.14 41.14 41.14 41.14 0.1K
11:35 41.14 41.14 41.14 41.14 0.8K
11:36 41.14 41.14 41.14 41.14 0.1K
11:37 41.14 41.14 41.14 41.14 0.2K
11:38 41.14 41.14 41.11 41.11 1.3K
11:39 41.12 41.12 41.12 41.12 0.5K
11:40 41.12 41.12 41.07 41.07 4.6K
11:41 41.07 41.07 41.07 41.07 1.1K
11:42 41.06 41.06 41.06 41.06 0.6K
11:43 41.06 41.06 41.06 41.06 0.2K
11:44 41.06 41.06 41.06 41.06 0.0K
11:45 41.06 41.06 41.06 41.06 0.3K
11:46 41.06 41.06 41.06 41.06 0.3K
11:47 41.06 41.09 41.06 41.09 1.4K
11:48 41.09 41.09 41.09 41.09 0.1K
11:49 41.09 41.09 41.06 41.06 1.4K
11:50 41.06 41.06 41.06 41.06 0.0K
11:51 41.06 41.06 41.06 41.06 0.2K
11:52 41.06 41.06 41.06 41.06 1.1K
11:53 41.06 41.06 41.06 41.06 0.2K
11:54 41.06 41.06 41.06 41.06 0.2K
11:55 41.06 41.08 41.06 41.08 0.4K
11:56 41.08 41.08 41.08 41.08 0.1K
11:57 41.08 41.10 41.08 41.10 6.9K
11:58 41.12 41.12 41.10 41.10 3.0K
11:59 41.10 41.10 41.05 41.05 1.2K
12:00 41.05 41.05 41.05 41.05 0.1K
12:01 41.05 41.07 41.05 41.07 0.5K
12:02 41.07 41.07 41.07 41.07 0.4K
12:03 41.07 41.07 41.07 41.07 0.0K
12:04 41.07 41.07 41.07 41.07 0.2K
12:05 41.06 41.06 41.06 41.06 1.4K
12:06 41.09 41.09 41.07 41.07 0.6K
12:07 41.09 41.09 41.09 41.09 2.4K
12:08 41.09 41.09 41.00 41.00 3.6K
12:09 41.00 41.00 40.99 40.99 0.4K
12:10 40.99 40.99 40.99 40.99 0.1K
12:11 40.99 40.99 40.98 40.98 0.6K
12:12 40.98 40.98 40.97 40.97 0.6K
12:13 40.97 40.97 40.97 40.97 0.2K
12:14 40.97 40.97 40.97 40.97 0.3K
12:15 40.97 40.97 40.97 40.97 0.0K
12:16 40.97 41.00 40.96 41.00 1.8K
12:17 41.00 41.00 40.97 40.97 0.4K
12:18 40.96 41.00 40.95 41.00 1.2K
12:19 41.00 41.00 41.00 41.00 1.0K
12:20 40.96 40.96 40.96 40.96 0.2K
12:21 40.96 40.96 40.96 40.96 0.1K
12:22 40.96 40.96 40.96 40.96 0.2K
12:23 40.96 40.96 40.95 40.95 0.1K
12:24 40.99 41.01 40.99 40.99 0.6K
12:25 40.99 41.02 40.99 41.02 0.5K
12:26 41.02 41.02 41.02 41.02 0.1K
12:27 41.02 41.02 41.02 41.02 0.3K
12:28 41.02 41.02 41.02 41.02 0.0K
12:29 41.02 41.02 41.02 41.02 0.1K
12:30 41.02 41.02 41.02 41.02 0.4K
12:31 40.98 40.98 40.98 40.98 0.4K
12:32 40.98 40.98 40.96 40.96 0.3K
12:33 40.96 41.00 40.96 41.00 1.0K
12:34 41.00 41.00 40.98 40.98 0.1K
12:35 40.98 40.98 40.97 40.97 1.3K
12:36 40.95 40.95 40.94 40.94 1.7K
12:37 40.94 40.94 40.92 40.92 0.8K
12:38 40.89 40.90 40.89 40.90 0.3K
12:39 40.90 40.92 40.81 40.81 3.2K
12:40 40.81 40.81 40.77 40.77 0.7K
12:41 40.77 40.78 40.77 40.78 0.6K
12:42 40.78 40.87 40.78 40.87 3.5K
12:43 40.87 40.87 40.87 40.87 0.2K
12:44 40.87 40.87 40.87 40.87 0.0K
12:45 40.87 40.87 40.87 40.87 3.0K
12:46 40.87 40.91 40.87 40.91 1.1K
12:47 40.91 40.91 40.91 40.91 0.1K
12:48 40.91 40.91 40.91 40.91 0.1K
12:49 40.91 40.95 40.90 40.95 1.0K
12:50 40.95 40.95 40.95 40.95 0.4K
12:51 40.95 40.95 40.95 40.95 0.5K
12:52 40.95 40.96 40.95 40.96 0.4K
12:53 40.96 40.96 40.96 40.96 0.1K
12:54 40.96 40.97 40.96 40.97 0.5K
12:55 41.00 41.00 41.00 41.00 1.9K
12:56 41.00 41.00 40.99 40.99 0.7K
12:57 40.99 41.00 40.99 41.00 0.9K
12:58 41.00 41.05 41.00 41.05 2.9K
12:59 41.05 41.05 40.98 40.98 2.3K
13:00 40.98 40.98 40.98 40.98 0.2K
13:01 40.98 40.98 40.98 40.98 1.5K
13:02 40.98 40.99 40.95 40.95 1.1K
13:03 40.95 40.99 40.95 40.99 0.3K
13:04 40.95 40.95 40.91 40.92 1.8K
13:05 40.92 40.92 40.92 40.92 0.3K
13:06 40.92 40.92 40.92 40.92 0.4K
13:07 40.92 40.92 40.92 40.92 0.2K
13:08 40.92 40.92 40.88 40.88 0.4K
13:09 40.88 40.89 40.88 40.89 0.5K
13:10 40.89 40.89 40.89 40.89 0.5K
13:11 40.87 40.91 40.87 40.89 1.8K
13:12 40.89 40.93 40.89 40.93 0.8K
13:13 40.93 40.93 40.93 40.93 0.1K
13:14 40.93 40.93 40.92 40.92 0.2K
13:15 40.92 40.92 40.92 40.92 0.3K
13:16 40.92 40.92 40.92 40.92 0.3K
13:17 40.92 40.92 40.89 40.89 1.3K
13:18 40.88 40.88 40.86 40.86 1.4K
13:19 40.86 40.86 40.86 40.86 0.3K
13:20 40.86 40.86 40.86 40.86 0.2K
13:21 40.86 40.86 40.86 40.86 0.2K
13:22 40.86 40.86 40.80 40.80 2.2K
13:23 40.80 40.80 40.79 40.79 0.6K
13:24 40.79 40.79 40.79 40.79 0.6K
13:25 40.79 40.79 40.79 40.79 0.1K
13:26 40.79 40.79 40.79 40.79 0.2K
13:27 40.78 40.79 40.78 40.78 3.5K
13:28 40.78 40.78 40.77 40.77 0.6K
13:29 40.77 40.82 40.77 40.82 1.7K
13:30 40.82 40.82 40.82 40.82 0.1K
13:31 40.82 40.82 40.82 40.82 0.8K
13:32 40.82 40.85 40.82 40.85 1.9K
13:33 40.85 40.85 40.85 40.85 0.1K
13:34 40.85 40.90 40.85 40.90 1.7K
13:35 40.90 40.98 40.90 40.98 1.7K
13:36 41.01 41.02 41.01 41.02 0.7K
13:37 40.99 41.01 40.99 41.00 0.5K
13:38 40.95 40.95 40.95 40.95 3.0K
13:39 40.98 40.98 40.98 40.98 0.3K
13:40 40.98 40.98 40.98 40.98 0.5K
13:41 40.95 40.95 40.95 40.95 0.8K
13:42 40.95 41.00 40.95 41.00 0.2K
13:43 41.00 41.00 40.95 40.95 0.5K
13:44 40.95 40.95 40.95 40.95 0.3K
13:45 40.95 40.95 40.95 40.95 0.3K
13:46 40.95 40.95 40.95 40.95 0.2K
13:47 40.95 40.96 40.95 40.95 1.9K
13:48 40.95 40.95 40.93 40.93 0.9K
13:49 40.93 40.93 40.93 40.93 0.2K
13:50 40.91 40.92 40.91 40.92 4.3K
13:51 40.92 40.92 40.92 40.92 0.7K
13:52 40.92 40.92 40.92 40.92 0.4K
13:53 40.92 40.92 40.92 40.92 0.5K
13:54 40.92 40.92 40.92 40.92 0.2K
13:55 40.92 40.92 40.92 40.92 0.2K
13:56 40.92 40.94 40.92 40.94 1.7K
13:57 40.94 40.94 40.94 40.94 0.5K
13:58 40.94 40.94 40.94 40.94 0.2K
13:59 40.98 40.98 40.98 40.98 0.5K
14:00 40.97 41.00 40.97 41.00 1.6K
14:01 41.00 41.00 40.99 40.99 0.4K
14:02 40.97 40.97 40.97 40.97 1.4K
14:03 40.97 40.97 40.97 40.97 0.2K
14:04 40.97 40.97 40.97 40.97 0.3K
14:05 40.97 40.97 40.97 40.97 0.1K
14:06 40.97 40.97 40.97 40.97 0.3K
14:07 40.97 40.99 40.97 40.98 2.8K
14:08 40.98 40.98 40.98 40.98 0.4K
14:09 40.98 40.98 40.98 40.98 0.2K
14:10 40.98 40.98 40.98 40.98 0.3K
14:11 40.98 41.00 40.98 41.00 1.1K
14:12 41.00 41.00 41.00 41.00 0.2K
14:13 41.00 41.00 41.00 41.00 6.1K
14:14 40.97 40.97 40.97 40.97 2.4K
14:15 40.97 40.97 40.97 40.97 0.5K
14:16 40.97 40.97 40.94 40.95 1.3K
14:17 40.95 40.95 40.95 40.95 0.3K
14:18 40.95 40.95 40.95 40.95 0.1K
14:19 40.95 40.95 40.95 40.95 0.4K
14:20 40.95 40.95 40.95 40.95 0.2K
14:21 40.96 40.96 40.96 40.96 1.1K
14:22 40.96 40.96 40.96 40.96 0.1K
14:23 40.96 40.96 40.96 40.96 0.1K
14:24 40.96 40.96 40.95 40.95 1.6K
14:25 40.95 40.96 40.95 40.96 0.6K
14:26 40.96 40.96 40.96 40.96 0.3K
14:27 40.96 41.01 40.96 41.01 28.1K
14:28 41.01 41.02 41.01 41.02 2.2K
14:29 41.02 41.03 41.01 41.01 1.6K
14:30 41.01 41.02 41.01 41.02 0.6K
14:31 41.02 41.02 41.02 41.02 0.8K
14:32 41.02 41.02 40.95 40.95 2.9K
14:33 40.95 40.95 40.93 40.93 0.9K
14:34 40.93 40.93 40.93 40.93 0.3K
14:35 40.93 40.95 40.93 40.95 0.8K
14:36 40.95 40.95 40.94 40.94 0.3K
14:37 40.94 40.94 40.92 40.92 1.0K
14:38 40.92 40.94 40.92 40.94 0.4K
14:39 40.94 40.96 40.94 40.96 0.7K
14:40 40.96 40.96 40.96 40.96 0.3K
14:41 40.95 40.95 40.91 40.91 1.6K
14:42 40.91 40.91 40.91 40.91 0.1K
14:43 40.91 40.92 40.91 40.92 0.1K
14:44 40.92 40.92 40.92 40.92 0.1K
14:45 40.92 40.95 40.92 40.94 2.7K
14:46 40.94 40.94 40.93 40.93 0.2K
14:47 40.93 40.93 40.93 40.93 0.4K
14:48 40.93 40.95 40.93 40.95 0.9K
14:49 40.95 41.04 40.95 41.04 2.7K
14:50 41.02 41.02 41.02 41.02 0.7K
14:51 41.02 41.02 41.02 41.02 0.3K
14:52 41.02 41.02 41.00 41.00 2.5K
14:53 41.00 41.00 41.00 41.00 0.5K
14:54 41.00 41.00 41.00 41.00 0.5K
14:55 41.00 41.00 41.00 41.00 0.4K
14:56 41.00 41.00 41.00 41.00 0.3K
14:57 41.00 41.00 41.00 41.00 0.5K
14:58 41.00 41.01 41.00 41.01 0.7K
14:59 41.01 41.01 41.01 41.01 0.3K
15:00 41.01 41.01 40.98 40.98 1.4K
15:01 40.98 40.98 40.93 40.93 2.8K
15:02 40.93 40.98 40.93 40.98 8.0K
15:03 40.98 40.98 40.98 40.98 0.3K
15:04 40.98 40.98 40.98 40.98 0.5K
15:05 40.98 40.98 40.98 40.98 0.2K
15:06 40.98 41.02 40.98 41.02 25.4K
15:07 41.02 41.02 41.01 41.01 0.9K
15:08 41.01 41.01 40.94 40.94 3.3K
15:09 40.94 40.94 40.92 40.92 0.6K
15:10 40.92 40.92 40.89 40.89 1.0K
15:11 40.89 40.94 40.89 40.94 1.3K
15:12 40.94 40.94 40.94 40.94 0.4K
15:13 40.94 40.94 40.89 40.89 0.7K
15:14 40.89 40.89 40.87 40.87 1.3K
15:15 40.87 40.90 40.87 40.90 0.9K
15:16 40.90 40.90 40.87 40.87 0.5K
15:17 40.87 40.87 40.86 40.86 1.0K
15:18 40.86 40.86 40.83 40.83 2.0K
15:19 40.83 40.83 40.83 40.83 0.7K
15:20 40.83 40.83 40.83 40.83 0.2K
15:21 40.83 40.83 40.83 40.83 0.3K
15:22 40.82 40.84 40.82 40.83 4.5K
15:23 40.83 40.83 40.79 40.79 1.8K
15:24 40.79 40.79 40.79 40.79 0.2K
15:25 40.79 40.79 40.79 40.79 0.2K
15:26 40.79 40.79 40.78 40.78 0.7K
15:27 40.79 40.79 40.79 40.79 1.2K
15:28 40.79 40.79 40.79 40.79 0.5K
15:29 40.79 40.80 40.79 40.80 0.6K
15:30 40.79 40.97 40.79 40.97 15.8K
15:31 40.96 40.96 40.95 40.95 1.3K
15:32 40.95 40.98 40.95 40.95 5.1K
15:33 40.95 40.97 40.95 40.97 0.9K
15:34 40.97 40.97 40.97 40.97 0.4K
15:35 40.97 40.97 40.94 40.94 6.8K
15:36 40.94 40.94 40.92 40.92 0.8K
15:37 40.92 40.92 40.90 40.90 1.1K
15:38 40.90 40.90 40.88 40.88 1.8K
15:39 40.88 40.89 40.83 40.83 6.1K
15:40 40.83 40.83 40.80 40.80 1.1K
15:41 40.79 40.79 40.78 40.78 2.1K
15:42 40.78 40.78 40.78 40.78 2.5K
15:43 40.76 40.76 40.76 40.76 1.3K
15:44 40.76 40.77 40.76 40.77 1.1K
15:45 40.78 40.78 40.77 40.77 0.9K
15:46 40.77 40.77 40.77 40.77 1.1K
15:47 40.77 40.77 40.75 40.75 2.0K
15:48 40.75 40.75 40.74 40.74 1.3K
15:49 40.76 40.78 40.76 40.78 4.1K
15:50 40.79 40.79 40.79 40.79 2.1K
15:51 40.79 40.86 40.79 40.81 8.7K
15:52 40.79 40.80 40.79 40.80 3.1K
15:53 40.80 40.80 40.74 40.74 10.6K
15:54 40.73 40.73 40.71 40.72 9.2K
15:55 40.73 40.78 40.73 40.76 11.7K
15:56 40.69 40.70 40.66 40.66 12.3K
15:57 40.67 40.67 40.62 40.62 11.5K
15:58 40.64 40.72 40.64 40.72 16.0K
15:59 40.70 40.75 40.70 40.72 20.9K
16:00 40.74 40.79 40.67 40.67 209.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available