Acadia Healthcar Rg
ACHC
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 17:20:08
Bid
11/04/2025 - 17:20:34
Bid
Volume 		Ask
11/04/2025 - 17:20:34
Ask
Volume
21.14
-0.17 ( -0.80% )
21.12
100
21.15
100
More information
Analysis by TheScreener
31.10.2025
Evaluation Slightly negative  
Interest None  
Sensibility High  

History data

Date Local exchange time Volume Price
11/04/2025 11:20 1 21.125
11/04/2025 11:20 1 21.125
11/04/2025 11:20 25 21.125
11/04/2025 11:20 1 21.125
11/04/2025 11:20 100 21.1694
11/04/2025 11:20 1 21.125
11/04/2025 11:19 1 21.125
11/04/2025 11:19 25 21.125
11/04/2025 11:19 20 21.1358
11/04/2025 11:19 1 21.125
11/04/2025 11:19 25 21.13
11/04/2025 11:19 1 21.125
11/04/2025 11:19 1 21.125
11/04/2025 11:19 1 21.125
11/04/2025 11:19 6 21.125
11/04/2025 11:19 100 21.1699
11/04/2025 11:19 28 21.125
11/04/2025 11:19 1 21.125
11/04/2025 11:19 25 21.125
11/04/2025 11:19 36 21.125
11/04/2025 11:19 1 21.125
11/04/2025 11:19 25 21.125
11/04/2025 11:19 3 21.125
11/04/2025 11:19 3 21.14
11/04/2025 11:19 1 21.125
11/04/2025 11:19 3 21.125
11/04/2025 11:19 4 21.125
11/04/2025 11:19 2 21.125
11/04/2025 11:19 3 21.12
11/04/2025 11:19 1 21.12
11/04/2025 11:19 100 21.12
11/04/2025 11:19 1 21.12
11/04/2025 11:19 32 21.13
11/04/2025 11:19 100 21.12
11/04/2025 11:19 1 21.13
11/04/2025 11:19 3 21.13
11/04/2025 11:19 100 21.12
11/04/2025 11:19 3 21.13
11/04/2025 11:19 2 21.13
11/04/2025 11:19 100 21.13
11/04/2025 11:19 18 21.13
11/04/2025 11:19 7 21.12
11/04/2025 11:19 16 21.12
11/04/2025 11:19 38 21.12
11/04/2025 11:19 18 21.13
11/04/2025 11:19 1 21.13
11/04/2025 11:19 10 21.13
11/04/2025 11:19 1 21.13
11/04/2025 11:19 4 21.13
11/04/2025 11:19 7 21.13
11/04/2025 11:19 18 21.13
11/04/2025 11:19 18 21.13
11/04/2025 11:19 2 21.13
11/04/2025 11:19 100 21.17
11/04/2025 11:19 171 21.1499
11/04/2025 11:19 171 21.13
11/04/2025 11:19 25 21.1499
11/04/2025 11:19 25 21.1499
11/04/2025 11:19 25 21.14
11/04/2025 11:19 25 21.14
11/04/2025 11:18 1 21.14
11/04/2025 11:18 93 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 71 21.14
11/04/2025 11:18 4 21.14
11/04/2025 11:18 50 21.135
11/04/2025 11:18 25 21.135
11/04/2025 11:18 75 21.135
11/04/2025 11:18 75 21.14
11/04/2025 11:18 10 21.14
11/04/2025 11:18 21 21.14
11/04/2025 11:18 10 21.14
11/04/2025 11:18 25 21.14
11/04/2025 11:18 75 21.14
11/04/2025 11:18 20 21.14
11/04/2025 11:18 28 21.14
11/04/2025 11:18 100 21.14
11/04/2025 11:18 21 21.14
11/04/2025 11:18 25 21.15
11/04/2025 11:18 20 21.1638
11/04/2025 11:18 100 21.15
11/04/2025 11:18 4 21.15
11/04/2025 11:18 50 21.15
11/04/2025 11:18 25 21.15
11/04/2025 11:18 4 21.15
11/04/2025 11:18 50 21.15
11/04/2025 11:18 13 21.165
11/04/2025 11:18 4 21.165
11/04/2025 11:18 11 21.15
11/04/2025 11:18 14 21.15
11/04/2025 11:18 4 21.15
11/04/2025 11:18 4 21.16
11/04/2025 11:18 32 21.16
11/04/2025 11:18 100 21.16
11/04/2025 11:18 4 21.16
11/04/2025 11:18 2 21.16
11/04/2025 11:18 10 21.16
11/04/2025 11:18 9 21.16
11/04/2025 11:18 10 21.16
11/04/2025 11:18 100 21.17
11/04/2025 11:18 32 21.17
11/04/2025 11:18 75 21.17
11/04/2025 11:18 5 21.17
11/04/2025 11:18 29 21.17
11/04/2025 11:18 75 21.17
11/04/2025 11:18 75 21.17
11/04/2025 11:18 6 21.17
11/04/2025 11:18 4 21.17
11/04/2025 11:18 13 21.17
11/04/2025 11:18 3 21.17
11/04/2025 11:18 54 21.17
11/04/2025 11:18 49 21.17
11/04/2025 11:18 103 21.17
11/04/2025 11:18 6 21.17
11/04/2025 11:18 75 21.17
11/04/2025 11:18 5 21.17
11/04/2025 11:18 70 21.17
11/04/2025 11:18 46 21.17
11/04/2025 11:18 30 21.17
11/04/2025 11:18 75 21.16
11/04/2025 11:18 25 21.17
11/04/2025 11:18 75 21.17
11/04/2025 11:18 25 21.17
11/04/2025 11:18 100 21.17
11/04/2025 11:18 2 21.17
11/04/2025 11:18 2 21.17
11/04/2025 11:18 5 21.17
11/04/2025 11:18 1 21.17
11/04/2025 11:18 100 21.17
11/04/2025 11:18 1 21.17
11/04/2025 11:18 24 21.1802
11/04/2025 11:18 25 21.155
11/04/2025 11:18 25 21.155
11/04/2025 11:18 100 21.155
11/04/2025 11:18 100 21.155
11/04/2025 11:18 56 21.1605
11/04/2025 11:18 34 21.17
11/04/2025 11:18 66 21.17
11/04/2025 11:17 60 21.155
11/04/2025 11:17 22 21.1621
11/04/2025 11:17 25 21.155
11/04/2025 11:17 100 21.1864
11/04/2025 11:17 25 21.155
11/04/2025 11:17 1 21.1671
11/04/2025 11:17 20 21.1541
11/04/2025 11:17 7 21.16
11/04/2025 11:17 100 21.16
11/04/2025 11:17 6 21.16
11/04/2025 11:17 4 21.16
11/04/2025 11:17 2 21.16
11/04/2025 11:17 1 21.16
11/04/2025 11:17 57 21.16
11/04/2025 11:17 88 21.16
11/04/2025 11:17 5 21.16
11/04/2025 11:17 39 21.16
11/04/2025 11:17 48 21.16
11/04/2025 11:17 26 21.16
11/04/2025 11:17 48 21.16
11/04/2025 11:17 49 21.16
11/04/2025 11:17 1 21.16
11/04/2025 11:17 5 21.16
11/04/2025 11:17 1 21.16
11/04/2025 11:17 1 21.16
11/04/2025 11:17 46 21.16
11/04/2025 11:17 54 21.16
11/04/2025 11:17 38 21.15
11/04/2025 11:17 62 21.15
11/04/2025 11:17 5 21.15
11/04/2025 11:17 4 21.15
11/04/2025 11:17 100 21.15
11/04/2025 11:17 100 21.14
11/04/2025 11:17 50 21.189
11/04/2025 11:17 8 21.135
11/04/2025 11:17 1 21.13
11/04/2025 11:16 9 21.13
11/04/2025 11:16 30 21.14
11/04/2025 11:16 60 21.135
11/04/2025 11:16 50 21.14
11/04/2025 11:16 1 21.14
11/04/2025 11:16 100 21.14
11/04/2025 11:16 100 21.14
11/04/2025 11:16 1 21.14
11/04/2025 11:16 50 21.14
11/04/2025 11:16 1 21.1772
11/04/2025 11:16 22 21.155
11/04/2025 11:16 10 21.14
11/04/2025 11:16 4 21.155
11/04/2025 11:16 100 21.16
11/04/2025 11:16 10 21.17
11/04/2025 11:16 29 21.16
11/04/2025 11:16 400 21.16
11/04/2025 11:16 20 21.1529
11/04/2025 11:16 1 21.16
11/04/2025 11:16 3 21.16
11/04/2025 11:16 5 21.16
11/04/2025 11:16 5 21.16
11/04/2025 11:16 2 21.16
11/04/2025 11:16 3 21.16
11/04/2025 11:16 5 21.16
11/04/2025 11:16 100 21.16
11/04/2025 11:16 13 21.16
11/04/2025 11:16 100 21.16
11/04/2025 11:16 77 21.16
11/04/2025 11:16 5 21.16
11/04/2025 11:16 90 21.16
11/04/2025 11:16 59 21.14
11/04/2025 11:16 7 21.16
11/04/2025 11:16 3 21.16
11/04/2025 11:16 24 21.15
11/04/2025 11:16 100 21.15
11/04/2025 11:16 472 21.15
11/04/2025 11:16 21 21.15
11/04/2025 11:15 100 21.2026
11/04/2025 11:15 10 21.15
11/04/2025 11:15 8 21.15
11/04/2025 11:15 7 21.16
11/04/2025 11:15 54 21.16
11/04/2025 11:15 39 21.16
11/04/2025 11:15 24 21.16
11/04/2025 11:15 100 21.15
11/04/2025 11:15 225 21.15
11/04/2025 11:15 11 21.16
11/04/2025 11:15 100 21.15
11/04/2025 11:15 100 21.15
11/04/2025 11:15 5 21.16
11/04/2025 11:15 159 21.15
11/04/2025 11:15 13 21.15
11/04/2025 11:15 38 21.15
11/04/2025 11:15 2 21.15
11/04/2025 11:15 31 21.15
11/04/2025 11:15 7 21.15
11/04/2025 11:15 13 21.16
11/04/2025 11:15 100 21.155
11/04/2025 11:15 200 21.155
11/04/2025 11:15 38 21.17
11/04/2025 11:15 5 21.17
11/04/2025 11:15 5 21.17
11/04/2025 11:15 100 21.17
11/04/2025 11:15 20 21.1687
11/04/2025 11:15 138 21.155
11/04/2025 11:15 100 21.16