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 39.82 40.45 39.82 40.13 9.9K
09:32 40.13 40.13 39.73 39.73 0.1K
09:33 39.73 39.96 39.71 39.96 0.2K
09:34 39.96 39.96 39.96 39.96 0.0K
09:35 39.95 39.95 39.95 39.95 0.3K
09:36 39.95 39.95 39.86 39.86 6.6K
09:37 39.81 39.91 39.81 39.91 10.4K
09:38 39.91 39.91 39.84 39.87 8.1K
09:39 39.87 39.90 39.87 39.90 7.3K
09:40 39.85 39.85 39.75 39.77 3.0K
09:41 39.77 39.86 39.77 39.86 4.4K
09:42 39.86 39.96 39.86 39.96 0.4K
09:43 39.96 39.96 39.96 39.96 0.2K
09:44 39.96 39.96 39.96 39.96 0.1K
09:45 39.96 39.96 39.96 39.96 0.3K
09:46 39.96 39.96 39.85 39.91 3.8K
09:47 39.91 39.93 39.91 39.93 1.3K
09:48 39.96 39.96 39.96 39.96 1.4K
09:49 39.96 39.97 39.96 39.97 1.0K
09:50 39.97 39.97 39.90 39.90 0.3K
09:51 39.92 39.92 39.90 39.90 10.9K
09:52 39.84 39.84 39.83 39.83 3.5K
09:53 39.83 39.87 39.83 39.84 1.9K
09:54 39.84 39.84 39.84 39.84 0.2K
09:55 39.84 39.84 39.84 39.84 0.0K
09:56 39.84 39.84 39.84 39.84 0.4K
09:57 39.84 39.84 39.78 39.78 2.1K
09:58 39.82 39.82 39.82 39.82 0.3K
09:59 39.82 39.82 39.82 39.82 0.4K
10:00 39.82 39.82 39.82 39.82 0.5K
10:01 39.80 39.80 39.80 39.80 1.5K
10:02 39.80 39.80 39.75 39.75 0.4K
10:03 39.75 39.80 39.75 39.80 1.7K
10:04 39.73 39.80 39.73 39.80 4.4K
10:05 39.80 39.80 39.77 39.77 1.5K
10:06 39.77 39.77 39.70 39.70 5.9K
10:07 39.70 39.70 39.70 39.70 0.7K
10:08 39.82 39.82 39.82 39.82 3.5K
10:09 39.82 39.83 39.82 39.83 5.1K
10:10 39.84 39.87 39.83 39.87 2.7K
10:11 39.87 39.87 39.86 39.86 0.5K
10:12 39.86 39.97 39.86 39.97 11.6K
10:13 39.96 39.96 39.96 39.96 3.4K
10:14 39.96 40.05 39.96 40.05 0.9K
10:15 39.92 39.92 39.86 39.86 4.6K
10:16 39.86 39.87 39.86 39.86 3.3K
10:17 39.86 39.86 39.85 39.85 0.9K
10:18 39.88 39.88 39.87 39.87 0.5K
10:19 39.88 39.92 39.88 39.91 3.4K
10:20 39.91 39.93 39.91 39.93 2.4K
10:21 39.97 40.00 39.96 40.00 1.6K
10:22 40.00 40.00 40.00 40.00 0.1K
10:23 40.00 40.13 40.00 40.13 0.8K
10:24 40.13 40.13 40.07 40.07 2.0K
10:25 40.11 40.11 40.08 40.08 0.5K
10:26 40.08 40.13 40.08 40.13 0.7K
10:27 40.13 40.13 40.13 40.13 0.3K
10:28 40.13 40.13 40.08 40.08 4.3K
10:29 40.08 40.08 40.08 40.08 0.3K
10:30 40.12 40.14 40.12 40.14 1.2K
10:31 40.07 40.11 40.07 40.11 1.6K
10:32 40.11 40.11 40.10 40.10 0.5K
10:33 40.10 40.16 40.10 40.16 1.4K
10:34 40.16 40.16 40.16 40.16 0.4K
10:35 40.16 40.16 40.16 40.16 0.5K
10:36 40.16 40.16 40.14 40.16 0.6K
10:37 40.16 40.26 40.16 40.26 4.0K
10:38 40.26 40.26 40.26 40.26 0.4K
10:39 40.26 40.35 40.26 40.35 18.8K
10:40 40.35 40.35 40.33 40.35 4.5K
10:41 40.35 40.35 40.26 40.26 3.9K
10:42 40.26 40.29 40.26 40.29 0.4K
10:43 40.29 40.31 40.29 40.31 1.2K
10:44 40.31 40.32 40.31 40.32 2.5K
10:45 40.32 40.38 40.32 40.38 3.3K
10:46 40.38 40.47 40.38 40.39 1.1K
10:47 40.39 40.39 40.39 40.39 0.8K
10:48 40.39 40.39 40.35 40.35 0.7K
10:49 40.35 40.38 40.35 40.38 1.4K
10:50 40.38 40.38 40.36 40.36 0.6K
10:51 40.36 40.36 40.36 40.36 0.6K
10:52 40.36 40.36 40.36 40.36 2.9K
10:53 40.36 40.36 40.26 40.29 32.0K
10:54 40.29 40.29 40.29 40.29 0.1K
10:55 40.31 40.31 40.29 40.29 15.3K
10:56 40.26 40.30 40.26 40.30 4.6K
10:57 40.30 40.30 40.30 40.30 0.9K
10:58 40.30 40.30 40.30 40.30 0.8K
10:59 40.30 40.30 40.30 40.30 2.5K
11:00 40.30 40.39 40.30 40.39 24.3K
11:01 40.39 40.40 40.35 40.35 54.2K
11:02 40.38 40.38 40.25 40.25 39.1K
11:03 40.25 40.25 40.25 40.25 0.5K
11:04 40.28 40.28 40.26 40.26 11.3K
11:05 40.32 40.56 40.32 40.56 18.5K
11:06 40.56 40.56 40.56 40.56 0.9K
11:07 40.56 40.83 40.56 40.83 0.7K
11:08 40.83 40.83 40.64 40.64 3.1K
11:09 40.64 40.64 40.64 40.64 1.1K
11:10 40.64 40.72 40.62 40.72 2.0K
11:11 40.72 40.72 40.72 40.72 0.2K
11:12 40.72 40.72 40.65 40.65 0.7K
11:13 40.65 40.65 40.65 40.65 0.6K
11:14 40.65 40.66 40.65 40.66 0.5K
11:15 40.66 40.66 40.66 40.66 4.7K
11:16 40.66 40.66 40.64 40.64 0.2K
11:17 40.64 40.64 40.64 40.64 0.9K
11:18 40.64 40.64 40.58 40.58 1.1K
11:19 40.58 40.58 40.58 40.58 0.7K
11:20 40.70 40.70 40.69 40.69 2.2K
11:21 40.69 40.74 40.69 40.74 0.4K
11:22 40.74 40.74 40.66 40.66 2.8K
11:23 40.66 40.66 40.66 40.66 0.5K
11:24 40.66 40.66 40.65 40.65 0.7K
11:25 40.65 40.70 40.65 40.70 32.8K
11:26 40.65 40.65 40.65 40.65 1.1K
11:27 40.68 40.69 40.63 40.63 1.5K
11:28 40.68 40.69 40.68 40.69 0.3K
11:29 40.69 40.70 40.69 40.70 0.2K
11:30 40.70 40.72 40.70 40.72 0.9K
11:31 40.72 40.73 40.72 40.73 0.3K
11:32 40.73 40.73 40.73 40.73 0.8K
11:33 40.73 40.73 40.70 40.70 1.0K
11:34 40.64 40.64 40.64 40.64 0.7K
11:35 40.64 40.64 40.64 40.64 0.2K
11:36 40.64 40.64 40.64 40.64 0.5K
11:37 40.64 40.68 40.64 40.66 1.0K
11:38 40.66 40.66 40.66 40.66 2.0K
11:39 40.66 40.66 40.63 40.63 2.3K
11:40 40.63 40.63 40.62 40.62 0.8K
11:41 40.62 40.62 40.62 40.62 0.5K
11:42 40.62 40.64 40.62 40.64 0.3K
11:43 40.64 40.64 40.64 40.64 0.4K
11:44 40.64 40.64 40.59 40.59 1.9K
11:45 40.59 40.59 40.50 40.50 3.4K
11:46 40.50 40.55 40.50 40.55 3.1K
11:47 40.59 40.63 40.59 40.63 2.9K
11:48 40.63 40.63 40.63 40.63 0.0K
11:49 40.63 40.63 40.63 40.63 0.5K
11:50 40.63 40.63 40.62 40.62 0.3K
11:51 40.62 40.62 40.61 40.61 0.6K
11:52 40.61 40.63 40.61 40.63 0.5K
11:53 40.63 40.63 40.63 40.63 0.0K
11:54 40.63 40.63 40.63 40.63 0.2K
11:55 40.63 40.63 40.60 40.60 0.8K
11:56 40.60 40.61 40.60 40.61 0.7K
11:57 40.61 40.61 40.59 40.59 0.5K
11:58 40.59 40.59 40.58 40.58 1.4K
11:59 40.54 40.57 40.53 40.57 7.3K
12:00 40.57 40.58 40.57 40.58 1.3K
12:01 40.58 40.59 40.58 40.59 1.3K
12:02 40.59 40.59 40.53 40.53 1.6K
12:03 40.53 40.58 40.53 40.58 4.0K
12:04 40.58 40.62 40.58 40.62 0.8K
12:05 40.62 40.62 40.62 40.62 0.1K
12:06 40.55 40.55 40.53 40.53 1.5K
12:07 40.53 40.54 40.53 40.54 0.2K
12:08 40.54 40.54 40.52 40.52 1.0K
12:09 40.52 40.52 40.52 40.52 0.0K
12:10 40.52 40.52 40.52 40.52 0.5K
12:11 40.50 40.51 40.50 40.51 0.8K
12:12 40.49 40.49 40.49 40.49 0.4K
12:13 40.49 40.49 40.49 40.49 0.9K
12:14 40.50 40.52 40.50 40.52 1.6K
12:15 40.52 40.52 40.52 40.52 0.3K
12:16 40.52 40.52 40.52 40.52 0.3K
12:17 40.52 40.52 40.52 40.52 0.7K
12:18 40.52 40.52 40.52 40.52 0.2K
12:19 40.52 40.52 40.52 40.52 0.3K
12:20 40.52 40.52 40.52 40.52 0.4K
12:21 40.52 40.52 40.49 40.50 2.1K
12:22 40.50 40.50 40.50 40.50 0.7K
12:23 40.50 40.52 40.50 40.52 1.9K
12:24 40.52 40.52 40.52 40.52 0.3K
12:25 40.52 40.54 40.52 40.54 1.1K
12:26 40.50 40.50 40.48 40.48 2.7K
12:27 40.48 40.48 40.47 40.47 0.8K
12:28 40.47 40.49 40.47 40.49 0.2K
12:29 40.49 40.51 40.49 40.51 0.7K
12:30 40.51 40.51 40.51 40.51 0.1K
12:31 40.57 40.65 40.57 40.65 2.8K
12:32 40.65 40.65 40.62 40.62 1.7K
12:33 40.62 40.62 40.62 40.62 0.4K
12:34 40.64 40.64 40.64 40.64 1.7K
12:35 40.63 40.63 40.58 40.60 2.2K
12:36 40.60 40.60 40.60 40.60 0.2K
12:37 40.60 40.60 40.60 40.60 1.0K
12:38 40.62 40.65 40.62 40.65 2.2K
12:39 40.65 40.65 40.65 40.65 1.1K
12:40 40.65 40.65 40.65 40.65 0.1K
12:41 40.66 40.66 40.64 40.64 3.9K
12:42 40.64 40.64 40.57 40.58 4.3K
12:43 40.58 40.58 40.58 40.58 0.2K
12:44 40.58 40.58 40.58 40.58 0.1K
12:45 40.59 40.60 40.59 40.60 1.9K
12:46 40.60 40.60 40.60 40.60 0.2K
12:47 40.60 40.60 40.57 40.57 1.2K
12:48 40.57 40.57 40.57 40.57 0.0K
12:49 40.57 40.57 40.57 40.57 0.4K
12:50 40.57 40.59 40.57 40.59 0.2K
12:51 40.59 40.59 40.54 40.54 2.9K
12:52 40.54 40.55 40.54 40.55 1.5K
12:53 40.55 40.55 40.55 40.55 0.4K
12:54 40.55 40.55 40.53 40.53 0.5K
12:55 40.53 40.53 40.53 40.53 0.2K
12:56 40.53 40.53 40.53 40.53 0.2K
12:57 40.53 40.59 40.53 40.59 1.2K
12:58 40.59 40.59 40.59 40.59 0.2K
12:59 40.59 40.59 40.54 40.54 0.2K
13:00 40.54 40.54 40.53 40.53 0.3K
13:01 40.53 40.53 40.53 40.53 0.2K
13:02 40.53 40.53 40.53 40.53 0.7K
13:03 40.53 40.56 40.53 40.56 0.3K
13:04 40.56 40.56 40.53 40.53 1.6K
13:05 40.56 40.56 40.56 40.56 0.2K
13:06 40.56 40.56 40.49 40.49 5.4K
13:07 40.49 40.49 40.47 40.47 2.7K
13:08 40.49 40.50 40.49 40.50 1.2K
13:09 40.50 40.50 40.50 40.50 0.4K
13:10 40.50 40.50 40.50 40.50 0.5K
13:11 40.50 40.52 40.50 40.52 3.1K
13:12 40.52 40.54 40.52 40.52 3.4K
13:13 40.52 40.52 40.48 40.48 3.5K
13:14 40.48 40.50 40.48 40.50 1.1K
13:15 40.51 40.51 40.51 40.51 0.4K
13:16 40.51 40.51 40.51 40.51 0.1K
13:17 40.56 40.58 40.56 40.58 1.8K
13:18 40.58 40.58 40.58 40.58 0.2K
13:19 40.59 40.59 40.51 40.51 6.6K
13:20 40.51 40.51 40.49 40.49 0.7K
13:21 40.49 40.49 40.49 40.49 0.4K
13:22 40.49 40.49 40.49 40.49 1.0K
13:23 40.49 40.49 40.49 40.49 1.4K
13:24 40.49 40.50 40.49 40.50 0.8K
13:25 40.50 40.50 40.50 40.50 1.2K
13:26 40.50 40.51 40.50 40.51 0.8K
13:27 40.51 40.51 40.51 40.51 0.8K
13:28 40.50 40.50 40.50 40.50 1.9K
13:29 40.50 40.50 40.50 40.50 0.6K
13:30 40.50 40.50 40.44 40.44 2.4K
13:31 40.44 40.44 40.44 40.44 2.3K
13:32 40.50 40.50 40.47 40.47 1.3K
13:33 40.47 40.47 40.47 40.47 0.4K
13:34 40.51 40.51 40.51 40.51 1.5K
13:35 40.51 40.53 40.51 40.53 2.5K
13:36 40.51 40.51 40.50 40.50 1.3K
13:37 40.50 40.52 40.50 40.52 0.7K
13:38 40.52 40.56 40.52 40.56 3.1K
13:39 40.56 40.59 40.56 40.59 4.4K
13:40 40.59 40.61 40.59 40.61 0.7K
13:41 40.61 40.61 40.61 40.61 0.2K
13:42 40.61 40.61 40.59 40.61 1.9K
13:43 40.61 40.61 40.61 40.61 0.5K
13:44 40.61 40.63 40.57 40.63 9.4K
13:45 40.63 40.64 40.63 40.64 0.2K
13:46 40.64 40.64 40.64 40.64 0.2K
13:47 40.60 40.60 40.58 40.58 1.7K
13:48 40.57 40.57 40.57 40.57 0.7K
13:49 40.57 40.58 40.55 40.55 1.1K
13:50 40.55 40.57 40.55 40.57 0.5K
13:51 40.57 40.57 40.57 40.57 0.5K
13:52 40.57 40.57 40.57 40.57 0.8K
13:53 40.57 40.57 40.57 40.57 0.4K
13:54 40.57 40.57 40.57 40.57 0.3K
13:55 40.57 40.57 40.57 40.57 0.1K
13:56 40.57 40.58 40.57 40.58 0.7K
13:57 40.62 40.62 40.59 40.59 6.1K
13:58 40.59 40.59 40.51 40.51 5.3K
13:59 40.51 40.55 40.51 40.55 1.3K
14:00 40.55 40.55 40.55 40.55 0.3K
14:01 40.55 40.59 40.55 40.58 1.1K
14:02 40.58 40.58 40.58 40.58 0.4K
14:03 40.58 40.60 40.58 40.60 0.8K
14:04 40.60 40.60 40.56 40.56 4.7K
14:05 40.56 40.58 40.56 40.58 0.3K
14:06 40.58 40.58 40.58 40.58 1.4K
14:07 40.58 40.60 40.58 40.60 15.9K
14:08 40.60 40.60 40.60 40.60 0.5K
14:09 40.60 40.60 40.60 40.60 0.3K
14:10 40.60 40.60 40.54 40.54 5.8K
14:11 40.55 40.55 40.54 40.54 0.9K
14:12 40.54 40.56 40.54 40.56 1.1K
14:13 40.56 40.56 40.53 40.53 2.1K
14:14 40.53 40.53 40.53 40.53 0.0K
14:15 40.53 40.53 40.53 40.53 1.6K
14:16 40.53 40.53 40.53 40.53 0.3K
14:17 40.53 40.53 40.53 40.53 0.5K
14:18 40.53 40.58 40.53 40.58 2.6K
14:19 40.58 40.58 40.58 40.58 1.2K
14:20 40.58 40.58 40.58 40.58 0.2K
14:21 40.58 40.58 40.58 40.58 0.6K
14:22 40.57 40.59 40.57 40.58 2.7K
14:23 40.58 40.58 40.58 40.58 0.3K
14:24 40.58 40.62 40.58 40.62 1.9K
14:25 40.62 40.62 40.62 40.62 0.1K
14:26 40.62 40.62 40.62 40.62 0.4K
14:27 40.65 40.65 40.65 40.65 1.9K
14:28 40.65 40.65 40.62 40.62 1.3K
14:29 40.62 40.64 40.61 40.61 1.7K
14:30 40.61 40.61 40.61 40.61 2.7K
14:31 40.61 40.63 40.60 40.60 10.2K
14:32 40.63 40.63 40.62 40.62 4.8K
14:33 40.62 40.77 40.62 40.77 9.4K
14:34 40.83 40.83 40.83 40.83 0.3K
14:35 40.85 40.86 40.85 40.86 1.0K
14:36 40.86 40.87 40.81 40.81 1.6K
14:37 40.81 40.83 40.81 40.83 2.8K
14:38 40.83 40.83 40.82 40.82 13.5K
14:39 40.82 40.82 40.82 40.82 0.1K
14:40 40.82 40.82 40.82 40.82 0.5K
14:41 40.82 40.82 40.82 40.82 0.9K
14:42 40.82 40.82 40.81 40.82 0.9K
14:43 40.82 40.82 40.82 40.82 0.6K
14:44 40.82 40.82 40.82 40.82 0.9K
14:45 40.82 40.82 40.79 40.79 5.1K
14:46 40.79 40.82 40.79 40.82 0.9K
14:47 40.82 40.82 40.82 40.82 1.1K
14:48 40.82 40.82 40.82 40.82 0.6K
14:49 40.82 40.82 40.82 40.82 1.4K
14:50 40.82 40.85 40.81 40.81 6.0K
14:51 40.81 40.81 40.76 40.79 8.7K
14:52 40.79 40.81 40.79 40.81 1.4K
14:53 40.81 40.81 40.81 40.81 0.7K
14:54 40.81 40.81 40.81 40.81 0.4K
14:55 40.81 40.81 40.81 40.81 1.5K
14:56 40.81 40.81 40.79 40.80 5.2K
14:57 40.80 40.80 40.80 40.80 1.4K
14:58 40.80 40.80 40.79 40.79 1.1K
14:59 40.79 40.79 40.79 40.79 0.4K
15:00 40.79 40.82 40.79 40.82 4.3K
15:01 40.82 40.83 40.81 40.83 2.7K
15:02 40.83 40.85 40.82 40.85 5.5K
15:03 40.85 40.85 40.84 40.85 3.7K
15:04 40.85 40.85 40.78 40.78 8.2K
15:05 40.78 40.79 40.77 40.77 1.0K
15:06 40.77 40.77 40.77 40.77 0.4K
15:07 40.77 40.80 40.77 40.80 1.3K
15:08 40.80 40.80 40.80 40.80 0.4K
15:09 40.80 40.82 40.80 40.82 1.6K
15:10 40.81 40.81 40.81 40.81 2.5K
15:11 40.81 40.82 40.81 40.82 0.4K
15:12 40.82 40.82 40.80 40.82 1.9K
15:13 40.82 40.82 40.82 40.82 0.5K
15:14 40.82 40.82 40.81 40.81 0.4K
15:15 40.78 40.79 40.76 40.79 4.0K
15:16 40.79 40.79 40.78 40.78 1.1K
15:17 40.78 40.78 40.78 40.78 1.9K
15:18 40.77 40.78 40.77 40.78 2.2K
15:19 40.78 40.78 40.78 40.78 0.3K
15:20 40.79 40.82 40.79 40.82 2.3K
15:21 40.82 40.82 40.82 40.82 0.9K
15:22 40.82 40.82 40.81 40.81 4.7K
15:23 40.81 40.83 40.81 40.81 3.5K
15:24 40.81 40.81 40.79 40.79 2.5K
15:25 40.79 40.79 40.77 40.77 3.1K
15:26 40.77 40.77 40.76 40.77 2.5K
15:27 40.77 40.77 40.74 40.74 4.6K
15:28 40.73 40.75 40.73 40.75 5.4K
15:29 40.75 40.75 40.73 40.73 6.0K
15:30 40.74 40.74 40.69 40.69 4.4K
15:31 40.69 40.74 40.69 40.74 3.4K
15:32 40.80 40.80 40.80 40.80 4.8K
15:33 40.80 40.82 40.80 40.80 2.0K
15:34 40.80 40.83 40.80 40.83 2.2K
15:35 40.84 40.84 40.84 40.84 5.4K
15:36 40.84 40.84 40.78 40.78 6.9K
15:37 40.78 40.78 40.78 40.78 1.6K
15:38 40.78 40.78 40.77 40.77 2.8K
15:39 40.77 40.77 40.77 40.77 1.5K
15:40 40.77 40.77 40.75 40.75 2.8K
15:41 40.75 40.80 40.75 40.80 3.7K
15:42 40.77 40.82 40.77 40.82 4.1K
15:43 40.82 40.82 40.82 40.82 3.6K
15:44 40.82 40.83 40.82 40.83 1.9K
15:45 40.82 40.82 40.81 40.81 8.6K
15:46 40.80 40.80 40.78 40.78 3.7K
15:47 40.79 40.79 40.76 40.78 8.4K
15:48 40.79 40.83 40.79 40.82 9.9K
15:49 40.82 40.82 40.82 40.82 1.7K
15:50 40.82 40.83 40.79 40.79 6.3K
15:51 40.79 40.81 40.75 40.75 10.1K
15:52 40.71 40.72 40.71 40.71 9.2K
15:53 40.71 40.71 40.70 40.70 4.7K
15:54 40.70 40.70 40.69 40.70 7.6K
15:55 40.70 40.71 40.70 40.71 8.4K
15:56 40.75 40.79 40.75 40.76 16.7K
15:57 40.75 40.75 40.74 40.74 13.4K
15:58 40.74 40.74 40.69 40.71 16.9K
15:59 40.71 40.71 40.70 40.70 19.8K
16:00 40.70 40.70 40.65 40.67 254.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available