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 40.59 41.04 40.57 40.59 7.9K
09:32 40.59 40.59 40.59 40.59 0.1K
09:33 40.59 40.80 40.59 40.80 0.5K
09:34 40.80 40.80 40.80 40.80 0.3K
09:35 40.80 40.80 40.80 40.80 0.0K
09:36 40.78 40.78 40.77 40.77 0.6K
09:37 40.77 40.77 40.68 40.68 6.2K
09:38 40.68 40.82 40.68 40.74 3.0K
09:39 40.74 40.74 40.74 40.74 0.0K
09:40 40.74 40.74 40.74 40.74 0.0K
09:41 40.74 40.74 40.73 40.73 0.4K
09:42 40.73 40.73 40.73 40.73 0.4K
09:43 40.73 40.89 40.73 40.77 0.8K
09:44 40.88 40.88 40.88 40.88 0.4K
09:45 40.84 40.84 40.83 40.83 1.6K
09:46 40.72 40.77 40.72 40.77 0.8K
09:47 40.77 40.77 40.77 40.77 0.1K
09:48 40.70 40.80 40.70 40.80 1.1K
09:49 40.81 40.81 40.77 40.77 2.7K
09:50 40.77 40.77 40.77 40.77 0.1K
09:51 40.59 40.64 40.59 40.64 1.5K
09:52 40.64 40.64 40.64 40.64 0.1K
09:53 40.64 40.64 40.64 40.64 0.1K
09:54 40.64 40.64 40.58 40.58 0.4K
09:55 40.58 40.58 40.58 40.58 0.1K
09:56 40.58 40.58 40.58 40.58 0.1K
09:57 40.58 40.58 40.45 40.45 1.5K
09:58 40.45 40.45 40.45 40.45 0.1K
09:59 40.36 40.36 40.35 40.35 1.4K
10:00 40.35 40.36 40.35 40.36 0.3K
10:01 40.26 40.31 40.26 40.31 2.1K
10:02 40.31 40.31 40.31 40.31 0.5K
10:03 40.31 40.34 40.31 40.34 2.3K
10:04 40.34 40.34 40.28 40.28 1.1K
10:05 40.28 40.28 40.28 40.28 0.3K
10:06 40.28 40.28 40.28 40.28 0.1K
10:07 40.40 40.40 40.33 40.33 0.5K
10:08 40.33 40.40 40.33 40.40 0.4K
10:09 40.36 40.40 40.36 40.39 1.8K
10:10 40.42 40.42 40.38 40.38 2.2K
10:11 40.38 40.38 40.35 40.35 0.2K
10:12 40.35 40.39 40.35 40.39 0.4K
10:13 40.39 40.41 40.38 40.41 1.6K
10:14 40.42 40.42 40.42 40.42 0.2K
10:15 40.42 40.42 40.35 40.35 1.4K
10:16 40.36 40.36 40.34 40.34 1.8K
10:17 40.34 40.34 40.32 40.32 0.8K
10:18 40.32 40.44 40.32 40.44 3.2K
10:19 40.51 40.51 40.51 40.51 0.6K
10:20 40.51 40.55 40.51 40.53 0.7K
10:21 40.53 40.53 40.53 40.53 0.1K
10:22 40.53 40.58 40.53 40.56 0.7K
10:23 40.56 40.58 40.56 40.58 0.5K
10:24 40.58 40.58 40.58 40.58 1.0K
10:25 40.58 40.58 40.58 40.58 0.4K
10:26 40.58 40.58 40.58 40.58 0.2K
10:27 40.57 40.57 40.53 40.53 2.6K
10:28 40.53 40.53 40.53 40.53 0.2K
10:29 40.53 40.53 40.53 40.53 0.1K
10:30 40.55 40.55 40.52 40.52 0.4K
10:31 40.52 40.52 40.49 40.52 3.1K
10:32 40.52 40.52 40.50 40.50 4.3K
10:33 40.50 40.56 40.50 40.56 2.3K
10:34 40.56 40.56 40.56 40.56 1.2K
10:35 40.58 40.58 40.58 40.58 0.5K
10:36 40.58 40.58 40.58 40.58 0.2K
10:37 40.58 40.58 40.34 40.34 5.9K
10:38 40.34 40.34 40.21 40.21 2.6K
10:39 40.18 40.18 40.18 40.18 5.0K
10:40 40.18 40.18 40.09 40.09 21.9K
10:41 40.11 40.11 40.10 40.10 0.9K
10:42 40.10 40.14 40.10 40.14 0.6K
10:43 40.15 40.23 40.15 40.23 77.3K
10:44 40.21 40.21 40.21 40.21 5.0K
10:45 40.21 40.29 40.21 40.29 3.6K
10:46 40.29 40.31 40.29 40.31 0.3K
10:47 40.27 40.27 40.27 40.27 1.5K
10:48 40.27 40.27 40.21 40.21 1.4K
10:49 40.17 40.17 40.17 40.17 0.6K
10:50 40.17 40.17 40.17 40.17 0.7K
10:51 40.17 40.17 40.17 40.17 1.0K
10:52 40.17 40.17 40.17 40.17 0.8K
10:53 40.17 40.17 40.17 40.17 0.2K
10:54 40.17 40.17 40.17 40.17 0.1K
10:55 40.17 40.17 40.17 40.17 0.2K
10:56 40.29 40.36 40.29 40.35 1.4K
10:57 40.35 40.35 40.31 40.31 0.2K
10:58 40.31 40.32 40.31 40.32 0.3K
10:59 40.32 40.32 40.32 40.32 0.4K
11:00 40.32 40.43 40.32 40.43 3.7K
11:01 40.44 40.50 40.44 40.50 2.0K
11:02 40.50 40.50 40.50 40.50 0.2K
11:03 40.50 40.50 40.44 40.44 2.4K
11:04 40.44 40.44 40.43 40.43 0.9K
11:05 40.43 40.44 40.43 40.44 1.4K
11:06 40.41 40.41 40.39 40.39 1.8K
11:07 40.39 40.39 40.34 40.34 1.2K
11:08 40.34 40.38 40.34 40.38 1.3K
11:09 40.38 40.43 40.38 40.43 0.5K
11:10 40.36 40.36 40.36 40.36 1.0K
11:11 40.36 40.36 40.36 40.36 0.4K
11:12 40.36 40.36 40.33 40.36 1.2K
11:13 40.36 40.39 40.34 40.39 2.0K
11:14 40.39 40.39 40.35 40.37 0.9K
11:15 40.37 40.37 40.34 40.34 1.7K
11:16 40.34 40.34 40.32 40.32 2.5K
11:17 40.32 40.32 40.32 40.32 0.8K
11:18 40.29 40.29 40.26 40.26 1.5K
11:19 40.26 40.26 40.26 40.26 0.3K
11:20 40.26 40.26 40.23 40.23 1.6K
11:21 40.21 40.23 40.21 40.23 15.2K
11:22 40.22 40.22 40.15 40.15 8.8K
11:23 40.15 40.16 40.14 40.15 3.2K
11:24 40.14 40.14 40.10 40.10 9.0K
11:25 40.10 40.13 40.10 40.11 16.9K
11:26 40.10 40.10 40.04 40.07 26.3K
11:27 40.15 40.15 40.12 40.15 5.5K
11:28 40.15 40.15 40.11 40.12 1.3K
11:29 40.12 40.12 40.12 40.12 0.6K
11:30 40.12 40.12 40.12 40.12 0.4K
11:31 40.12 40.12 40.12 40.12 0.5K
11:32 40.12 40.14 40.11 40.14 2.7K
11:33 40.14 40.14 40.14 40.14 1.9K
11:34 40.20 40.20 40.17 40.17 3.3K
11:35 40.17 40.17 40.17 40.17 0.3K
11:36 40.17 40.21 40.17 40.21 0.4K
11:37 40.21 40.21 40.17 40.17 0.6K
11:38 40.17 40.17 40.14 40.14 0.7K
11:39 40.14 40.17 40.14 40.17 0.4K
11:40 40.14 40.14 40.11 40.11 1.7K
11:41 40.11 40.11 40.11 40.11 0.0K
11:42 40.11 40.23 40.11 40.23 3.2K
11:43 40.30 40.30 40.27 40.27 1.8K
11:44 40.27 40.28 40.27 40.28 0.4K
11:45 40.27 40.27 40.26 40.26 1.1K
11:46 40.26 40.26 40.24 40.24 1.8K
11:47 40.24 40.25 40.24 40.25 1.9K
11:48 40.23 40.23 40.23 40.23 0.4K
11:49 40.23 40.23 40.23 40.23 0.2K
11:50 40.23 40.23 40.23 40.23 0.8K
11:51 40.22 40.22 40.21 40.21 1.8K
11:52 40.21 40.21 40.18 40.18 0.5K
11:53 40.18 40.18 40.17 40.17 0.8K
11:54 40.17 40.17 40.13 40.13 2.2K
11:55 40.11 40.11 40.11 40.11 0.7K
11:56 40.11 40.11 40.11 40.11 0.5K
11:57 40.11 40.17 40.11 40.14 3.4K
11:58 40.14 40.14 40.14 40.14 0.2K
11:59 40.14 40.17 40.14 40.17 0.8K
12:00 40.17 40.17 40.14 40.16 0.9K
12:01 40.16 40.16 40.16 40.16 0.2K
12:02 40.16 40.18 40.16 40.18 1.7K
12:03 40.18 40.22 40.18 40.22 0.5K
12:04 40.22 40.23 40.19 40.23 0.6K
12:05 40.23 40.23 40.21 40.23 1.1K
12:06 40.23 40.23 40.23 40.23 0.1K
12:07 40.23 40.25 40.23 40.25 0.5K
12:08 40.25 40.29 40.25 40.26 1.1K
12:09 40.26 40.26 40.21 40.21 3.6K
12:10 40.21 40.21 40.21 40.21 0.3K
12:11 40.21 40.21 40.21 40.21 0.4K
12:12 40.21 40.21 40.21 40.21 0.3K
12:13 40.21 40.21 40.21 40.21 0.8K
12:14 40.21 40.21 40.21 40.21 1.3K
12:15 40.21 40.21 40.21 40.21 2.9K
12:16 40.21 40.22 40.20 40.20 0.7K
12:17 40.20 40.21 40.20 40.21 0.8K
12:18 40.21 40.21 40.21 40.21 0.2K
12:19 40.21 40.22 40.18 40.20 6.4K
12:20 40.20 40.20 40.20 40.20 0.6K
12:21 40.17 40.17 40.14 40.14 1.8K
12:22 40.14 40.15 40.14 40.15 1.4K
12:23 40.15 40.17 40.15 40.17 1.5K
12:24 40.19 40.21 40.19 40.21 0.8K
12:25 40.21 40.21 40.18 40.18 1.8K
12:26 40.18 40.20 40.18 40.20 1.0K
12:27 40.20 40.20 40.20 40.20 0.1K
12:28 40.20 40.20 40.20 40.20 0.4K
12:29 40.23 40.24 40.23 40.24 13.5K
12:30 40.25 40.26 40.25 40.26 3.0K
12:31 40.26 40.30 40.25 40.30 4.4K
12:32 40.30 40.30 40.28 40.28 1.6K
12:33 40.28 40.29 40.26 40.26 1.6K
12:34 40.26 40.26 40.26 40.26 0.1K
12:35 40.26 40.26 40.26 40.26 0.3K
12:36 40.26 40.27 40.26 40.27 1.8K
12:37 40.27 40.29 40.27 40.29 1.2K
12:38 40.29 40.29 40.22 40.22 2.0K
12:39 40.21 40.23 40.21 40.21 1.3K
12:40 40.21 40.25 40.21 40.25 1.2K
12:41 40.25 40.25 40.25 40.25 0.2K
12:42 40.25 40.25 40.23 40.23 0.8K
12:43 40.23 40.28 40.23 40.28 1.8K
12:44 40.28 40.28 40.28 40.28 0.1K
12:45 40.28 40.28 40.28 40.28 0.5K
12:46 40.26 40.26 40.24 40.24 2.0K
12:47 40.24 40.25 40.23 40.25 1.7K
12:48 40.27 40.35 40.27 40.35 3.9K
12:49 40.34 40.34 40.34 40.34 0.2K
12:50 40.34 40.34 40.31 40.31 3.6K
12:51 40.31 40.31 40.31 40.31 0.2K
12:52 40.29 40.30 40.29 40.30 2.3K
12:53 40.30 40.30 40.26 40.29 0.7K
12:54 40.29 40.29 40.26 40.26 1.0K
12:55 40.31 40.31 40.31 40.31 2.0K
12:56 40.31 40.31 40.31 40.31 0.2K
12:57 40.31 40.43 40.31 40.42 1.9K
12:58 40.45 40.46 40.43 40.46 0.8K
12:59 40.45 40.45 40.38 40.38 2.5K
13:00 40.40 40.40 40.40 40.40 0.8K
13:01 40.40 40.40 40.40 40.40 0.5K
13:02 40.37 40.39 40.37 40.39 0.7K
13:03 40.39 40.43 40.37 40.43 1.5K
13:04 40.43 40.43 40.43 40.43 0.4K
13:05 40.43 40.46 40.43 40.46 0.9K
13:06 40.46 40.49 40.46 40.49 1.0K
13:07 40.49 40.49 40.47 40.47 1.0K
13:08 40.47 40.47 40.47 40.47 0.7K
13:09 40.46 40.46 40.42 40.42 6.5K
13:10 40.42 40.42 40.42 40.42 0.3K
13:11 40.42 40.42 40.42 40.42 0.0K
13:12 40.42 40.42 40.38 40.40 0.4K
13:13 40.40 40.40 40.35 40.35 2.1K
13:14 40.35 40.35 40.35 40.35 0.5K
13:15 40.37 40.38 40.37 40.38 3.2K
13:16 40.38 40.39 40.38 40.39 1.5K
13:17 40.39 40.39 40.38 40.38 1.5K
13:18 40.38 40.38 40.38 40.38 0.9K
13:19 40.38 40.38 40.38 40.38 0.6K
13:20 40.38 40.38 40.38 40.38 0.7K
13:21 40.38 40.45 40.38 40.45 3.9K
13:22 40.45 40.45 40.39 40.39 3.9K
13:23 40.36 40.36 40.32 40.32 2.1K
13:24 40.32 40.34 40.32 40.34 0.4K
13:25 40.34 40.34 40.34 40.34 0.7K
13:26 40.34 40.35 40.33 40.33 0.8K
13:27 40.33 40.34 40.33 40.34 0.6K
13:28 40.34 40.34 40.26 40.26 2.0K
13:29 40.26 40.26 40.19 40.19 3.0K
13:30 40.19 40.19 40.18 40.18 0.5K
13:31 40.18 40.18 40.18 40.18 0.4K
13:32 40.18 40.18 40.17 40.17 0.5K
13:33 40.16 40.16 40.14 40.14 1.2K
13:34 40.15 40.15 40.14 40.14 0.6K
13:35 40.14 40.17 40.14 40.17 1.2K
13:36 40.21 40.21 40.20 40.20 2.4K
13:37 40.22 40.22 40.22 40.22 0.6K
13:38 40.22 40.24 40.22 40.24 0.6K
13:39 40.28 40.28 40.28 40.28 0.2K
13:40 40.28 40.28 40.22 40.25 0.4K
13:41 40.28 40.28 40.22 40.22 0.9K
13:42 40.22 40.22 40.21 40.21 1.7K
13:43 40.23 40.27 40.23 40.27 1.8K
13:44 40.28 40.28 40.25 40.25 1.2K
13:45 40.25 40.25 40.25 40.25 0.2K
13:46 40.23 40.23 40.22 40.22 2.0K
13:47 40.22 40.22 40.22 40.22 0.3K
13:48 40.22 40.22 40.22 40.22 2.6K
13:49 40.22 40.24 40.22 40.24 2.0K
13:50 40.24 40.24 40.24 40.24 1.1K
13:51 40.24 40.26 40.24 40.26 0.2K
13:52 40.26 40.26 40.26 40.26 0.1K
13:53 40.26 40.33 40.26 40.33 1.0K
13:54 40.33 40.33 40.31 40.31 1.5K
13:55 40.31 40.31 40.31 40.31 0.8K
13:56 40.31 40.31 40.29 40.29 0.7K
13:57 40.30 40.30 40.28 40.28 1.3K
13:58 40.28 40.28 40.25 40.26 2.4K
13:59 40.26 40.26 40.26 40.26 0.4K
14:00 40.23 40.23 40.21 40.21 1.3K
14:01 40.21 40.21 40.21 40.21 0.5K
14:02 40.21 40.21 40.20 40.20 0.5K
14:03 40.20 40.21 40.20 40.21 1.1K
14:04 40.21 40.22 40.21 40.22 0.7K
14:05 40.20 40.22 40.20 40.21 4.7K
14:06 40.21 40.22 40.21 40.22 1.0K
14:07 40.22 40.22 40.22 40.22 0.3K
14:08 40.19 40.22 40.19 40.22 1.5K
14:09 40.22 40.23 40.20 40.22 1.5K
14:10 40.22 40.22 40.22 40.22 0.6K
14:11 40.22 40.29 40.22 40.26 7.8K
14:12 40.26 40.26 40.26 40.26 0.1K
14:13 40.26 40.28 40.25 40.25 3.7K
14:14 40.25 40.25 40.25 40.25 0.3K
14:15 40.25 40.27 40.25 40.27 1.2K
14:16 40.27 40.27 40.23 40.23 1.2K
14:17 40.21 40.21 40.21 40.21 1.7K
14:18 40.21 40.21 40.18 40.18 1.1K
14:19 40.18 40.18 40.18 40.18 0.8K
14:20 40.18 40.20 40.18 40.20 1.9K
14:21 40.20 40.20 40.18 40.19 1.2K
14:22 40.19 40.19 40.15 40.15 0.9K
14:23 40.16 40.16 40.14 40.15 2.2K
14:24 40.15 40.15 40.15 40.15 0.5K
14:25 40.15 40.15 40.15 40.15 0.8K
14:26 40.15 40.15 40.15 40.15 0.4K
14:27 40.15 40.19 40.15 40.19 1.8K
14:28 40.19 40.20 40.19 40.20 2.1K
14:29 40.20 40.20 40.19 40.20 1.2K
14:30 40.20 40.20 40.18 40.18 0.8K
14:31 40.24 40.24 40.24 40.24 1.7K
14:32 40.24 40.24 40.20 40.21 2.5K
14:33 40.20 40.23 40.20 40.23 1.1K
14:34 40.23 40.23 40.23 40.23 0.3K
14:35 40.23 40.23 40.23 40.23 0.7K
14:36 40.22 40.22 40.20 40.20 2.6K
14:37 40.20 40.21 40.18 40.18 1.9K
14:38 40.18 40.18 40.15 40.16 1.4K
14:39 40.16 40.18 40.16 40.18 1.0K
14:40 40.16 40.16 40.14 40.14 2.1K
14:41 40.16 40.16 40.16 40.16 0.5K
14:42 40.16 40.16 40.16 40.16 0.9K
14:43 40.15 40.15 40.13 40.13 1.3K
14:44 40.13 40.14 40.13 40.14 2.1K
14:45 40.14 40.16 40.14 40.14 2.3K
14:46 40.14 40.14 40.14 40.14 1.7K
14:47 40.14 40.14 40.11 40.11 3.0K
14:48 40.11 40.11 40.09 40.09 0.7K
14:49 40.09 40.09 40.06 40.06 1.1K
14:50 40.06 40.06 40.06 40.06 1.1K
14:51 40.08 40.08 40.08 40.08 2.7K
14:52 40.08 40.08 40.08 40.08 2.2K
14:53 40.09 40.12 40.09 40.12 1.9K
14:54 40.12 40.15 40.12 40.15 1.5K
14:55 40.15 40.19 40.15 40.19 0.5K
14:56 40.17 40.17 40.17 40.17 0.5K
14:57 40.17 40.17 40.15 40.15 0.3K
14:58 40.15 40.18 40.15 40.18 2.3K
14:59 40.18 40.18 40.15 40.15 2.2K
15:00 40.12 40.12 40.08 40.08 2.1K
15:01 40.08 40.08 40.06 40.07 3.3K
15:02 40.07 40.07 40.02 40.02 2.6K
15:03 40.02 40.06 40.02 40.06 42.5K
15:04 40.05 40.08 40.05 40.08 1.5K
15:05 40.08 40.08 40.08 40.08 3.1K
15:06 40.08 40.09 40.08 40.09 0.4K
15:07 40.09 40.09 40.09 40.09 0.3K
15:08 40.09 40.09 40.01 40.01 4.9K
15:09 40.02 40.04 40.01 40.04 6.3K
15:10 40.04 40.10 40.04 40.10 1.6K
15:11 40.10 40.10 40.06 40.06 0.5K
15:12 40.06 40.06 40.06 40.06 1.2K
15:13 40.06 40.09 40.06 40.09 0.4K
15:14 40.09 40.09 40.05 40.08 14.3K
15:15 40.08 40.08 40.08 40.08 2.8K
15:16 40.08 40.08 40.08 40.08 0.7K
15:17 40.08 40.13 40.08 40.13 2.0K
15:18 40.07 40.07 40.02 40.02 5.8K
15:19 40.01 40.06 40.01 40.06 11.4K
15:20 40.06 40.06 40.06 40.06 0.3K
15:21 40.06 40.06 40.06 40.06 0.6K
15:22 40.04 40.08 40.04 40.04 1.8K
15:23 40.07 40.08 40.04 40.08 12.0K
15:24 40.08 40.08 40.01 40.01 22.6K
15:25 40.01 40.03 40.00 40.03 0.8K
15:26 40.03 40.05 40.01 40.05 13.0K
15:27 40.05 40.06 40.05 40.06 0.7K
15:28 40.06 40.06 40.05 40.06 2.2K
15:29 40.07 40.08 40.07 40.08 3.4K
15:30 40.08 40.08 40.08 40.08 1.1K
15:31 40.07 40.07 40.06 40.06 7.0K
15:32 40.06 40.06 40.02 40.02 8.4K
15:33 40.02 40.03 40.02 40.03 1.2K
15:34 40.03 40.03 39.97 39.97 3.7K
15:35 39.97 39.99 39.97 39.98 10.6K
15:36 39.99 40.01 39.99 40.01 2.8K
15:37 40.01 40.01 39.93 39.93 7.1K
15:38 39.90 39.91 39.88 39.88 10.4K
15:39 39.89 39.89 39.87 39.87 3.1K
15:40 39.86 39.92 39.84 39.92 5.2K
15:41 39.92 39.94 39.92 39.92 1.9K
15:42 39.92 39.98 39.92 39.94 11.8K
15:43 39.94 39.94 39.93 39.94 4.0K
15:44 39.91 39.97 39.90 39.97 12.1K
15:45 40.00 40.00 39.96 39.96 4.8K
15:46 39.96 39.96 39.95 39.95 2.3K
15:47 39.95 39.95 39.90 39.90 6.1K
15:48 39.90 39.90 39.88 39.88 7.2K
15:49 39.88 39.91 39.88 39.88 5.1K
15:50 39.88 39.91 39.88 39.91 1.3K
15:51 39.91 39.93 39.91 39.91 10.8K
15:52 39.90 39.90 39.87 39.87 10.2K
15:53 39.82 39.82 39.79 39.79 8.1K
15:54 39.80 39.83 39.79 39.83 19.1K
15:55 39.83 39.83 39.74 39.74 11.2K
15:56 39.75 39.77 39.69 39.69 19.3K
15:57 39.69 39.69 39.66 39.66 23.2K
15:58 39.66 39.66 39.64 39.64 14.3K
15:59 39.63 39.63 39.60 39.60 50.4K
16:00 39.60 39.66 39.58 39.65 265.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available