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 41.22 41.96 40.71 41.22 9.0K
09:32 41.25 41.41 41.25 41.41 1.1K
09:33 41.46 42.09 41.46 42.09 5.6K
09:34 42.30 42.56 42.29 42.56 2.5K
09:35 42.56 42.56 42.37 42.37 12.5K
09:36 42.48 42.48 42.48 42.48 0.2K
09:37 42.48 42.48 42.48 42.48 0.1K
09:38 42.34 42.34 42.16 42.16 6.8K
09:39 42.16 42.16 42.16 42.16 0.5K
09:40 42.16 42.16 42.16 42.16 0.6K
09:41 42.02 42.15 42.02 42.05 2.0K
09:42 41.69 41.72 41.69 41.72 6.4K
09:43 41.72 41.73 41.72 41.73 15.0K
09:44 41.85 41.92 41.85 41.92 3.7K
09:45 41.92 42.03 41.92 41.97 7.3K
09:46 41.95 42.06 41.95 42.06 16.5K
09:47 42.27 42.27 42.03 42.03 10.7K
09:48 41.86 41.89 41.86 41.89 7.7K
09:49 42.05 42.08 42.05 42.08 11.2K
09:50 42.08 42.08 42.08 42.08 0.9K
09:51 42.04 42.23 42.04 42.23 10.0K
09:52 42.23 42.24 42.13 42.14 8.1K
09:53 42.14 42.14 42.02 42.11 1.8K
09:54 42.00 42.00 42.00 42.00 0.5K
09:55 42.07 42.09 42.07 42.09 3.2K
09:56 42.09 42.09 42.00 42.08 0.8K
09:57 42.09 42.10 42.00 42.00 9.2K
09:58 42.00 42.00 42.00 42.00 0.1K
09:59 42.00 42.02 42.00 42.02 1.1K
10:00 41.81 41.81 41.81 41.81 2.2K
10:01 41.81 41.81 41.66 41.76 1.9K
10:02 41.76 41.76 41.76 41.76 2.9K
10:03 41.75 41.75 41.62 41.67 5.8K
10:04 41.67 41.67 41.60 41.62 1.1K
10:05 41.62 42.15 41.62 42.15 9.5K
10:06 42.19 42.23 42.19 42.23 1.7K
10:07 42.15 42.22 42.15 42.22 0.8K
10:08 42.22 42.22 42.14 42.14 3.3K
10:09 42.04 42.10 41.93 41.93 5.8K
10:10 41.83 41.84 41.79 41.84 1.5K
10:11 41.94 41.96 41.94 41.96 1.9K
10:12 42.02 42.02 41.95 41.95 2.4K
10:13 41.95 41.95 41.90 41.90 0.5K
10:14 41.90 42.00 41.90 41.90 5.7K
10:15 41.88 42.09 41.88 41.98 9.2K
10:16 42.04 42.04 42.04 42.04 0.9K
10:17 42.04 42.04 41.96 41.96 2.1K
10:18 41.96 41.96 41.96 41.96 0.6K
10:19 41.94 41.94 41.88 41.88 1.7K
10:20 41.87 41.90 41.87 41.90 1.6K
10:21 41.88 41.96 41.85 41.85 1.5K
10:22 41.85 41.85 41.76 41.76 0.8K
10:23 41.76 41.84 41.76 41.79 7.8K
10:24 41.86 42.01 41.86 42.01 5.4K
10:25 41.98 42.00 41.98 42.00 1.3K
10:26 41.98 42.00 41.96 41.96 2.0K
10:27 41.96 41.96 41.95 41.95 0.5K
10:28 41.95 41.95 41.92 41.92 0.7K
10:29 41.92 41.92 41.92 41.92 0.8K
10:30 41.92 41.92 41.81 41.82 11.5K
10:31 41.76 41.80 41.76 41.80 1.4K
10:32 41.75 41.87 41.75 41.87 14.1K
10:33 41.83 41.83 41.73 41.73 4.0K
10:34 41.73 41.73 41.73 41.73 0.5K
10:35 41.73 41.73 41.68 41.68 1.0K
10:36 41.68 41.68 41.60 41.60 3.5K
10:37 41.58 41.61 41.58 41.61 2.2K
10:38 41.61 41.61 41.57 41.57 0.8K
10:39 41.57 41.68 41.57 41.63 5.2K
10:40 41.63 41.68 41.63 41.68 3.8K
10:41 41.68 41.70 41.64 41.65 2.9K
10:42 41.61 41.78 41.61 41.78 8.5K
10:43 41.78 41.81 41.78 41.81 0.3K
10:44 41.73 41.83 41.73 41.83 3.0K
10:45 41.83 41.86 41.73 41.86 6.1K
10:46 41.79 41.79 41.71 41.76 3.4K
10:47 41.76 41.76 41.73 41.76 1.3K
10:48 41.76 41.76 41.68 41.76 1.1K
10:49 41.78 41.78 41.78 41.78 0.7K
10:50 41.78 41.87 41.78 41.85 21.8K
10:51 41.78 41.85 41.77 41.85 2.9K
10:52 41.83 41.83 41.72 41.75 4.3K
10:53 41.75 41.75 41.75 41.75 0.7K
10:54 41.75 41.75 41.65 41.75 2.5K
10:55 41.73 41.75 41.70 41.75 2.4K
10:56 41.75 41.75 41.71 41.71 0.7K
10:57 41.71 41.79 41.71 41.79 12.2K
10:58 41.79 41.80 41.79 41.80 0.5K
10:59 41.80 41.81 41.80 41.81 1.4K
11:00 41.79 41.85 41.79 41.79 3.3K
11:01 41.79 41.83 41.77 41.83 1.8K
11:02 41.86 41.99 41.86 41.99 56.1K
11:03 41.99 41.99 41.87 41.87 5.3K
11:04 41.92 41.92 41.91 41.91 2.3K
11:05 41.85 41.91 41.84 41.84 1.3K
11:06 41.84 41.87 41.83 41.87 2.5K
11:07 41.84 41.84 41.83 41.83 1.6K
11:08 41.83 41.86 41.83 41.86 1.4K
11:09 41.86 41.91 41.83 41.90 3.3K
11:10 41.87 41.88 41.84 41.84 3.0K
11:11 41.89 41.91 41.84 41.89 1.4K
11:12 41.85 41.90 41.82 41.82 8.1K
11:13 41.82 41.83 41.82 41.83 0.8K
11:14 41.83 41.87 41.83 41.87 2.3K
11:15 41.87 41.88 41.82 41.82 2.9K
11:16 41.84 41.88 41.82 41.88 2.4K
11:17 41.85 41.88 41.85 41.88 1.3K
11:18 41.88 41.92 41.88 41.92 10.5K
11:19 41.83 41.85 41.83 41.85 2.9K
11:20 41.81 41.81 41.79 41.79 1.1K
11:21 41.79 41.79 41.77 41.77 1.5K
11:22 41.75 41.75 41.74 41.74 1.9K
11:23 41.74 41.74 41.70 41.70 1.2K
11:24 41.70 41.74 41.70 41.74 0.7K
11:25 41.74 41.74 41.71 41.71 1.2K
11:26 41.74 41.76 41.71 41.76 1.5K
11:27 41.74 41.74 41.74 41.74 1.4K
11:28 41.74 41.77 41.73 41.73 0.9K
11:29 41.73 41.79 41.73 41.78 4.0K
11:30 41.78 41.78 41.75 41.75 0.3K
11:31 41.77 41.81 41.73 41.81 0.5K
11:32 41.77 41.77 41.73 41.73 1.3K
11:33 41.73 41.80 41.73 41.77 1.2K
11:34 41.79 41.82 41.78 41.78 1.8K
11:35 41.78 41.82 41.78 41.82 1.3K
11:36 41.82 41.94 41.82 41.91 78.4K
11:37 41.91 41.94 41.91 41.94 0.4K
11:38 41.94 41.94 41.89 41.94 0.5K
11:39 41.95 41.95 41.88 41.88 6.8K
11:40 41.85 41.87 41.83 41.85 1.3K
11:41 41.85 41.85 41.81 41.81 0.7K
11:42 41.81 41.81 41.81 41.81 0.8K
11:43 41.81 41.83 41.79 41.83 1.2K
11:44 41.79 41.85 41.79 41.85 1.1K
11:45 41.85 41.85 41.85 41.85 1.0K
11:46 41.82 41.82 41.79 41.79 1.0K
11:47 41.79 41.81 41.79 41.81 0.9K
11:48 41.78 41.80 41.73 41.73 6.1K
11:49 41.76 41.76 41.73 41.73 2.2K
11:50 41.73 41.77 41.70 41.70 1.6K
11:51 41.70 41.72 41.70 41.72 1.3K
11:52 41.72 41.76 41.71 41.76 4.4K
11:53 41.76 41.76 41.73 41.73 1.1K
11:54 41.73 41.73 41.68 41.68 1.1K
11:55 41.70 41.70 41.66 41.66 1.7K
11:56 41.68 41.68 41.63 41.66 4.5K
11:57 41.66 41.66 41.62 41.62 0.8K
11:58 41.61 41.61 41.58 41.58 1.2K
11:59 41.58 41.58 41.55 41.57 1.3K
12:00 41.57 41.57 41.54 41.54 1.1K
12:01 41.58 41.60 41.53 41.53 2.5K
12:02 41.53 41.58 41.53 41.56 1.3K
12:03 41.56 41.58 41.56 41.58 3.3K
12:04 41.58 41.59 41.58 41.59 2.2K
12:05 41.59 41.59 41.54 41.54 1.3K
12:06 41.54 41.55 41.54 41.55 1.1K
12:07 41.55 41.55 41.52 41.54 2.7K
12:08 41.54 41.55 41.52 41.52 0.6K
12:09 41.52 41.53 41.51 41.53 1.3K
12:10 41.53 41.53 41.52 41.52 3.0K
12:11 41.52 41.52 41.42 41.46 4.6K
12:12 41.47 41.47 41.44 41.46 4.0K
12:13 41.47 41.47 41.45 41.45 5.6K
12:14 41.41 41.41 41.41 41.41 3.2K
12:15 41.41 41.41 41.37 41.37 1.3K
12:16 41.37 41.37 41.35 41.35 1.8K
12:17 41.35 41.35 41.28 41.30 3.2K
12:18 41.26 41.28 41.24 41.28 4.5K
12:19 41.31 41.31 41.29 41.29 2.6K
12:20 41.26 41.27 41.25 41.25 1.3K
12:21 41.25 41.25 41.25 41.25 1.3K
12:22 41.24 41.26 41.20 41.20 5.9K
12:23 41.20 41.23 41.19 41.19 2.8K
12:24 41.19 41.19 41.16 41.16 1.7K
12:25 41.16 41.16 41.15 41.15 0.6K
12:26 41.15 41.16 41.15 41.16 1.5K
12:27 41.20 41.25 41.20 41.25 4.0K
12:28 41.25 41.30 41.25 41.30 9.4K
12:29 41.30 41.30 41.29 41.29 1.0K
12:30 41.27 41.29 41.27 41.29 3.2K
12:31 41.29 41.31 41.29 41.29 0.8K
12:32 41.33 41.33 41.31 41.31 3.0K
12:33 41.31 41.33 41.31 41.32 1.2K
12:34 41.32 41.37 41.32 41.32 1.2K
12:35 41.33 41.37 41.32 41.33 1.2K
12:36 41.37 41.40 41.33 41.40 4.7K
12:37 41.38 41.42 41.38 41.42 4.5K
12:38 41.42 41.45 41.41 41.45 3.5K
12:39 41.41 41.41 41.39 41.41 2.8K
12:40 41.39 41.44 41.39 41.44 3.6K
12:41 41.44 41.44 41.40 41.40 1.5K
12:42 41.40 41.40 41.34 41.39 7.5K
12:43 41.39 41.39 41.38 41.38 0.5K
12:44 41.39 41.39 41.35 41.35 1.2K
12:45 41.38 41.42 41.38 41.42 5.2K
12:46 41.43 41.44 41.40 41.44 0.6K
12:47 41.40 41.40 41.38 41.39 4.0K
12:48 41.39 41.41 41.38 41.38 0.7K
12:49 41.38 41.38 41.38 41.38 1.2K
12:50 41.41 41.41 41.37 41.37 1.1K
12:51 41.37 41.37 41.32 41.32 2.9K
12:52 41.32 41.37 41.32 41.37 2.5K
12:53 41.40 41.44 41.40 41.42 3.6K
12:54 41.42 41.44 41.41 41.44 8.8K
12:55 41.43 41.43 41.43 41.43 0.7K
12:56 41.43 41.44 41.42 41.42 0.6K
12:57 41.41 41.43 41.41 41.42 1.5K
12:58 41.42 41.42 41.38 41.38 1.3K
12:59 41.38 41.40 41.38 41.40 15.3K
13:00 41.56 41.56 41.56 41.56 15.3K
13:01 41.59 41.59 41.54 41.59 1.2K
13:02 41.59 41.59 41.54 41.54 3.1K
13:03 41.48 41.48 41.46 41.46 1.5K
13:04 41.46 41.47 41.46 41.46 1.6K
13:05 41.46 41.50 41.44 41.50 3.1K
13:06 41.53 41.53 41.53 41.53 2.5K
13:07 41.53 41.53 41.46 41.46 3.4K
13:08 41.46 41.46 41.45 41.45 0.9K
13:09 41.45 41.52 41.45 41.52 3.4K
13:10 41.52 41.52 41.50 41.50 1.0K
13:11 41.50 41.56 41.50 41.56 10.4K
13:12 41.56 41.56 41.56 41.56 2.5K
13:13 41.57 41.57 41.54 41.57 2.0K
13:14 41.55 41.58 41.55 41.58 2.6K
13:15 41.58 41.60 41.58 41.60 7.6K
13:16 41.60 41.60 41.57 41.57 5.0K
13:17 41.60 41.60 41.54 41.54 7.2K
13:18 41.51 41.53 41.51 41.53 1.4K
13:19 41.49 41.53 41.49 41.53 0.8K
13:20 41.49 41.51 41.49 41.49 2.8K
13:21 41.49 41.50 41.49 41.50 5.5K
13:22 41.50 41.56 41.50 41.56 4.8K
13:23 41.54 41.54 41.54 41.54 0.9K
13:24 41.54 41.54 41.51 41.51 6.8K
13:25 41.51 41.55 41.51 41.53 1.2K
13:26 41.53 41.53 41.49 41.51 5.9K
13:27 41.49 41.50 41.48 41.48 0.8K
13:28 41.48 41.48 41.46 41.46 2.3K
13:29 41.48 41.48 41.46 41.46 1.4K
13:30 41.46 41.46 41.44 41.44 2.7K
13:31 41.45 41.46 41.45 41.46 1.0K
13:32 41.49 41.50 41.49 41.50 4.6K
13:33 41.50 41.50 41.47 41.47 1.6K
13:34 41.47 41.49 41.47 41.49 3.9K
13:35 41.49 41.49 41.47 41.47 0.8K
13:36 41.47 41.49 41.47 41.49 1.3K
13:37 41.50 41.50 41.47 41.47 4.4K
13:38 41.48 41.49 41.47 41.47 10.0K
13:39 41.49 41.50 41.47 41.50 2.0K
13:40 41.52 41.52 41.46 41.46 3.7K
13:41 41.48 41.49 41.45 41.49 31.6K
13:42 41.49 41.49 41.46 41.46 1.6K
13:43 41.49 41.49 41.45 41.46 1.4K
13:44 41.42 41.42 41.40 41.40 4.2K
13:45 41.40 41.40 41.37 41.37 2.2K
13:46 41.40 41.42 41.40 41.40 8.5K
13:47 41.40 41.46 41.40 41.46 9.2K
13:48 41.46 41.47 41.45 41.45 0.9K
13:49 41.47 41.47 41.43 41.43 2.3K
13:50 41.45 41.45 41.45 41.45 1.8K
13:51 41.43 41.44 41.42 41.42 2.1K
13:52 41.41 41.43 41.41 41.41 1.7K
13:53 41.41 41.42 41.40 41.40 3.7K
13:54 41.40 41.40 41.37 41.38 1.0K
13:55 41.37 41.37 41.37 41.37 1.1K
13:56 41.36 41.38 41.36 41.37 1.8K
13:57 41.36 41.42 41.36 41.42 4.7K
13:58 41.42 41.42 41.41 41.41 0.9K
13:59 41.39 41.42 41.38 41.41 4.7K
14:00 41.41 41.41 41.39 41.39 1.9K
14:01 41.39 41.44 41.37 41.44 7.8K
14:02 41.44 41.44 41.44 41.44 0.7K
14:03 41.48 41.48 41.44 41.44 3.8K
14:04 41.44 41.44 41.42 41.42 0.3K
14:05 41.40 41.43 41.40 41.41 2.1K
14:06 41.41 41.41 41.38 41.38 1.3K
14:07 41.38 41.39 41.37 41.39 2.5K
14:08 41.39 41.39 41.36 41.37 0.5K
14:09 41.37 41.41 41.36 41.41 1.7K
14:10 41.36 41.40 41.36 41.40 3.0K
14:11 41.39 41.39 41.37 41.37 1.0K
14:12 41.37 41.41 41.37 41.41 7.8K
14:13 41.39 41.39 41.37 41.38 3.3K
14:14 41.36 41.37 41.35 41.37 3.6K
14:15 41.38 41.40 41.38 41.38 2.2K
14:16 41.38 41.40 41.38 41.40 1.6K
14:17 41.40 41.42 41.40 41.40 3.7K
14:18 41.40 41.40 41.38 41.39 3.9K
14:19 41.39 41.40 41.38 41.38 3.5K
14:20 41.38 41.38 41.36 41.37 1.1K
14:21 41.37 41.37 41.37 41.37 0.3K
14:22 41.37 41.41 41.37 41.41 3.2K
14:23 41.39 41.40 41.39 41.40 0.7K
14:24 41.40 41.40 41.37 41.39 2.6K
14:25 41.38 41.38 41.33 41.35 3.7K
14:26 41.35 41.35 41.32 41.35 4.6K
14:27 41.35 41.35 41.35 41.35 0.2K
14:28 41.35 41.36 41.33 41.33 6.0K
14:29 41.33 41.34 41.33 41.33 1.4K
14:30 41.33 41.33 41.29 41.29 3.1K
14:31 41.29 41.29 41.24 41.24 2.5K
14:32 41.25 41.28 41.25 41.25 10.4K
14:33 41.22 41.22 41.17 41.19 7.6K
14:34 41.22 41.22 41.22 41.22 0.9K
14:35 41.22 41.22 41.19 41.19 1.7K
14:36 41.19 41.20 41.18 41.20 1.5K
14:37 41.20 41.20 41.17 41.17 0.6K
14:38 41.16 41.16 41.14 41.14 3.9K
14:39 41.14 41.16 41.14 41.14 1.2K
14:40 41.14 41.15 41.14 41.15 0.5K
14:41 41.15 41.15 41.12 41.13 4.0K
14:42 41.11 41.13 41.11 41.13 7.3K
14:43 41.13 41.14 41.11 41.11 2.9K
14:44 41.12 41.15 41.11 41.15 6.2K
14:45 41.16 41.19 41.16 41.16 4.6K
14:46 41.16 41.16 41.13 41.16 1.3K
14:47 41.12 41.16 41.12 41.12 2.7K
14:48 41.16 41.16 41.16 41.16 1.6K
14:49 41.16 41.16 41.16 41.16 1.0K
14:50 41.11 41.11 41.09 41.09 18.7K
14:51 41.06 41.06 41.03 41.03 4.9K
14:52 41.03 41.07 41.03 41.07 6.5K
14:53 41.07 41.09 41.07 41.08 12.5K
14:54 41.11 41.11 41.08 41.08 13.8K
14:55 41.09 41.10 41.09 41.10 5.7K
14:56 41.08 41.12 41.08 41.10 6.8K
14:57 41.10 41.10 41.08 41.08 2.0K
14:58 41.07 41.07 41.06 41.06 2.0K
14:59 41.08 41.08 41.05 41.06 5.3K
15:00 41.06 41.06 41.00 41.03 4.5K
15:01 41.03 41.03 41.02 41.03 9.8K
15:02 41.04 41.04 41.02 41.02 104.3K
15:03 41.02 41.03 41.01 41.01 2.1K
15:04 41.00 41.00 40.97 40.97 5.1K
15:05 40.97 40.98 40.97 40.98 4.5K
15:06 40.98 41.01 40.98 40.99 11.2K
15:07 40.99 41.00 40.99 41.00 4.7K
15:08 41.00 41.00 40.94 40.94 4.4K
15:09 40.94 40.94 40.86 40.86 5.0K
15:10 40.86 40.94 40.86 40.94 11.8K
15:11 40.94 40.94 40.92 40.92 2.8K
15:12 40.91 40.91 40.88 40.88 5.1K
15:13 40.88 40.91 40.87 40.87 5.9K
15:14 40.88 40.88 40.86 40.86 3.9K
15:15 40.86 40.87 40.85 40.85 4.0K
15:16 40.86 40.90 40.86 40.90 18.3K
15:17 40.90 40.90 40.85 40.85 5.1K
15:18 40.83 40.85 40.83 40.83 5.2K
15:19 40.85 40.87 40.84 40.84 10.0K
15:20 40.84 40.92 40.84 40.91 10.1K
15:21 40.91 40.91 40.87 40.87 5.8K
15:22 40.92 40.92 40.84 40.84 8.1K
15:23 40.86 40.91 40.86 40.91 25.9K
15:24 40.89 40.89 40.86 40.86 5.8K
15:25 40.84 40.84 40.79 40.79 5.5K
15:26 40.75 40.82 40.75 40.82 10.0K
15:27 40.81 40.82 40.75 40.75 9.6K
15:28 40.75 40.84 40.75 40.84 15.1K
15:29 40.83 40.83 40.81 40.81 8.2K
15:30 40.78 40.82 40.77 40.78 25.1K
15:31 40.81 40.83 40.81 40.83 5.8K
15:32 40.84 40.87 40.82 40.82 16.7K
15:33 40.82 40.83 40.79 40.79 8.6K
15:34 40.80 40.81 40.75 40.81 12.0K
15:35 40.82 40.82 40.79 40.79 5.4K
15:36 40.80 40.80 40.77 40.79 4.7K
15:37 40.79 40.79 40.75 40.75 8.0K
15:38 40.77 40.77 40.74 40.76 18.7K
15:39 40.76 40.76 40.76 40.76 13.5K
15:40 40.73 40.73 40.67 40.69 15.9K
15:41 40.71 40.74 40.71 40.71 12.9K
15:42 40.70 40.70 40.67 40.67 5.9K
15:43 40.69 40.69 40.64 40.65 18.0K
15:44 40.65 40.65 40.62 40.63 7.1K
15:45 40.65 40.69 40.65 40.68 11.4K
15:46 40.66 40.66 40.65 40.65 9.0K
15:47 40.67 40.67 40.64 40.64 10.8K
15:48 40.62 40.62 40.60 40.60 8.3K
15:49 40.58 40.61 40.57 40.57 22.7K
15:50 40.58 40.59 40.55 40.58 14.6K
15:51 40.55 40.55 40.50 40.50 34.2K
15:52 40.55 40.55 40.45 40.45 20.3K
15:53 40.45 40.45 40.32 40.32 49.5K
15:54 40.31 40.35 40.31 40.32 35.7K
15:55 40.31 40.31 40.23 40.26 71.2K
15:56 40.30 40.33 40.26 40.26 39.1K
15:57 40.27 40.27 40.21 40.24 38.3K
15:58 40.22 40.24 40.19 40.24 93.5K
15:59 40.23 40.28 40.23 40.25 60.3K
16:00 40.29 40.31 32.62 40.26 525.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available