Acadia Healthcar Rg
ACHC
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 21:07:47
Bid
04/27/2026 - 21:07:53
Bid
Volume 		Ask
04/27/2026 - 21:07:53
Ask
Volume
27.89
+0.51 ( +1.86% )
27.89
100
27.92
400
More information
Analysis by TheScreener
24.04.2026
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
04/27/2026 15:07 21 27.913
04/27/2026 15:07 100 27.91
04/27/2026 15:07 100 27.915
04/27/2026 15:07 100 27.90
04/27/2026 15:07 100 27.915
04/27/2026 15:07 5 27.9188
04/27/2026 15:07 5 27.915
04/27/2026 15:07 17 27.8899
04/27/2026 15:07 145 27.915
04/27/2026 15:07 39 27.93
04/27/2026 15:07 21 27.9215
04/27/2026 15:07 67 27.915
04/27/2026 15:07 30 27.915
04/27/2026 15:07 130 27.915
04/27/2026 15:07 100 27.93
04/27/2026 15:07 130 27.915
04/27/2026 15:07 100 27.93
04/27/2026 15:07 130 27.915
04/27/2026 15:07 100 27.93
04/27/2026 15:07 20 27.9221
04/27/2026 15:07 100 27.93
04/27/2026 15:07 100 27.93
04/27/2026 15:07 100 27.93
04/27/2026 15:07 100 27.915
04/27/2026 15:07 83 27.915
04/27/2026 15:07 17 27.915
04/27/2026 15:07 130 27.915
04/27/2026 15:07 21 27.915
04/27/2026 15:07 130 27.915
04/27/2026 15:07 130 27.915
04/27/2026 15:07 130 27.915
04/27/2026 15:07 200 27.915
04/27/2026 15:07 10 27.915
04/27/2026 15:07 90 27.915
04/27/2026 15:07 22 27.9097
04/27/2026 15:07 100 27.91
04/27/2026 15:07 18 27.8255
04/27/2026 15:07 100 27.8255
04/27/2026 15:07 1 27.8255
04/27/2026 15:07 17 27.8727
04/27/2026 15:07 2 27.8914
04/27/2026 15:07 6 27.8914
04/27/2026 15:07 7 27.8914
04/27/2026 15:07 11 27.8914
04/27/2026 15:07 13 27.8914
04/27/2026 15:07 5 27.8616
04/27/2026 15:07 2 27.8993
04/27/2026 15:07 1 27.91
04/27/2026 15:07 79 27.92
04/27/2026 15:07 100 27.92
04/27/2026 15:07 1 27.92
04/27/2026 15:07 20 27.92
04/27/2026 15:07 32 27.872
04/27/2026 15:07 5 27.91
04/27/2026 15:07 60 27.91
04/27/2026 15:07 47 27.91
04/27/2026 15:07 58 27.91
04/27/2026 15:07 1 27.90
04/27/2026 15:07 23 27.905
04/27/2026 15:07 25 27.905
04/27/2026 15:07 20 27.90
04/27/2026 15:07 20 27.90
04/27/2026 15:07 25 27.90
04/27/2026 15:07 14 27.90
04/27/2026 15:07 5 27.90
04/27/2026 15:07 81 27.90
04/27/2026 15:07 1 27.89
04/27/2026 15:07 5 27.89
04/27/2026 15:07 20 27.8896
04/27/2026 15:07 10 27.89
04/27/2026 15:07 28 27.89
04/27/2026 15:07 45 27.89
04/27/2026 15:07 13 27.89
04/27/2026 15:07 15 27.89
04/27/2026 15:07 5 27.895
04/27/2026 15:07 79 27.89
04/27/2026 15:07 21 27.89
04/27/2026 15:07 100 27.89
04/27/2026 15:07 5 27.89
04/27/2026 15:07 2 27.89
04/27/2026 15:07 100 27.89
04/27/2026 15:07 100 27.89
04/27/2026 15:07 100 27.89
04/27/2026 15:07 8 27.8637
04/27/2026 15:07 4 27.88
04/27/2026 15:07 38 27.8632
04/27/2026 15:07 20 27.8206
04/27/2026 15:06 2 27.8736
04/27/2026 15:06 14 27.8736
04/27/2026 15:06 49 27.8205
04/27/2026 15:06 12 27.88
04/27/2026 15:06 1 27.88
04/27/2026 15:06 300 27.88
04/27/2026 15:06 1 27.88
04/27/2026 15:06 100 27.88
04/27/2026 15:06 1 27.8791
04/27/2026 15:06 7 27.8427
04/27/2026 15:06 17 27.8553
04/27/2026 15:06 1 27.88
04/27/2026 15:06 100 27.88
04/27/2026 15:06 100 27.88
04/27/2026 15:06 100 27.88
04/27/2026 15:06 14 27.88
04/27/2026 15:06 3 27.88
04/27/2026 15:06 1 27.88
04/27/2026 15:06 100 27.88
04/27/2026 15:06 2 27.88
04/27/2026 15:06 5 27.88
04/27/2026 15:06 45 27.818
04/27/2026 15:06 1 27.8532
04/27/2026 15:05 4 27.87
04/27/2026 15:05 24 27.8529
04/27/2026 15:05 28 27.87
04/27/2026 15:05 10 27.87
04/27/2026 15:05 10 27.8178
04/27/2026 15:05 2 27.8381
04/27/2026 15:05 4 27.87
04/27/2026 15:05 96 27.87
04/27/2026 15:05 14 27.87
04/27/2026 15:05 1 27.87
04/27/2026 15:05 100 27.87
04/27/2026 15:05 6 27.87
04/27/2026 15:05 100 27.87
04/27/2026 15:05 15 27.87
04/27/2026 15:05 3 27.87
04/27/2026 15:05 16 27.87
04/27/2026 15:05 12 27.87
04/27/2026 15:05 300 27.87
04/27/2026 15:05 100 27.87
04/27/2026 15:05 200 27.88
04/27/2026 15:05 100 27.88
04/27/2026 15:05 300 27.88
04/27/2026 15:05 5 27.88
04/27/2026 15:05 100 27.88
04/27/2026 15:05 3 27.875
04/27/2026 15:05 3 27.875
04/27/2026 15:05 10 27.875
04/27/2026 15:05 100 27.875
04/27/2026 15:05 20 27.88
04/27/2026 15:05 50 27.88
04/27/2026 15:05 10 27.875
04/27/2026 15:05 46 27.875
04/27/2026 15:05 7 27.87
04/27/2026 15:05 20 27.87
04/27/2026 15:05 1 27.87
04/27/2026 15:05 5 27.87
04/27/2026 15:05 1 27.87
04/27/2026 15:05 40 27.87
04/27/2026 15:05 5 27.87
04/27/2026 15:05 130 27.87
04/27/2026 15:05 5 27.87
04/27/2026 15:05 10 27.87
04/27/2026 15:05 100 27.86
04/27/2026 15:05 100 27.86
04/27/2026 15:05 24 27.86
04/27/2026 15:05 7 27.86
04/27/2026 15:05 20 27.87
04/27/2026 15:05 5 27.86
04/27/2026 15:05 48 27.86
04/27/2026 15:05 1 27.86
04/27/2026 15:05 51 27.86
04/27/2026 15:05 10 27.86
04/27/2026 15:05 109 27.85
04/27/2026 15:05 29 27.85
04/27/2026 15:05 65 27.85
04/27/2026 15:05 18 27.85
04/27/2026 15:05 100 27.85
04/27/2026 15:05 1 27.85
04/27/2026 15:05 8 27.84
04/27/2026 15:05 3 27.84
04/27/2026 15:05 20 27.84
04/27/2026 15:05 100 27.84
04/27/2026 15:05 5 27.84
04/27/2026 15:05 1 27.84
04/27/2026 15:05 5 27.84
04/27/2026 15:05 18 27.84
04/27/2026 15:05 100 27.84
04/27/2026 15:05 2 27.84
04/27/2026 15:05 18 27.84
04/27/2026 15:05 100 27.84
04/27/2026 15:05 45 27.8128
04/27/2026 15:05 18 27.83
04/27/2026 15:05 2 27.83
04/27/2026 15:05 32 27.8317
04/27/2026 15:05 2 27.8324
04/27/2026 15:05 15 27.8368
04/27/2026 15:05 41 27.831
04/27/2026 15:05 9 27.831
04/27/2026 15:05 4 27.8324
04/27/2026 15:05 6 27.8127
04/27/2026 15:05 80 27.83
04/27/2026 15:05 15 27.828
04/27/2026 15:05 200 27.8125
04/27/2026 15:05 10 27.8125
04/27/2026 15:05 100 27.83
04/27/2026 15:05 5 27.8221
04/27/2026 15:05 7 27.8124
04/27/2026 15:05 7 27.8127
04/27/2026 15:05 36 27.8127
04/27/2026 15:05 4 27.83
04/27/2026 15:05 10 27.8322
04/27/2026 15:04 1 27.833
04/27/2026 15:04 1 27.83
04/27/2026 15:04 42 27.8316
04/27/2026 15:04 10 27.8329
04/27/2026 15:04 70 27.8197
04/27/2026 15:04 25 27.8131
04/27/2026 15:04 1 27.83
04/27/2026 15:04 100 27.8129
04/27/2026 15:04 7 27.8329
04/27/2026 15:04 100 27.83
04/27/2026 15:04 600 27.837375
04/27/2026 15:04 11 27.8349
04/27/2026 15:04 1 27.8289
04/27/2026 15:04 11 27.82
04/27/2026 15:04 7 27.82
04/27/2026 15:04 7 27.83
04/27/2026 15:04 55 27.83
04/27/2026 15:04 17 27.8075
04/27/2026 15:04 5 27.8283
04/27/2026 15:04 100 27.8122
04/27/2026 15:04 1 27.8289
04/27/2026 15:04 4 27.8323
04/27/2026 15:04 100 27.83
04/27/2026 15:04 1 27.82
04/27/2026 15:04 250 27.83
04/27/2026 15:04 7 27.812
04/27/2026 15:04 1 27.8284
04/27/2026 15:04 24 27.8284
04/27/2026 15:04 3 27.83
04/27/2026 15:04 2 27.83
04/27/2026 15:04 4 27.83
04/27/2026 15:03 66 27.83
04/27/2026 15:03 1 27.8328
04/27/2026 15:03 1 27.8117
04/27/2026 15:03 7 27.8117
04/27/2026 15:03 7 27.8117
04/27/2026 15:03 10 27.8117
04/27/2026 15:03 20 27.8117
04/27/2026 15:03 11 27.8331
04/27/2026 15:03 100 27.83
04/27/2026 15:03 1 27.8392
04/27/2026 15:03 100 27.83
04/27/2026 15:03 2 27.83
04/27/2026 15:03 130 27.83
04/27/2026 15:03 50 27.8298
04/27/2026 15:03 1 27.83
04/27/2026 15:03 1 27.8111
04/27/2026 15:03 3 27.8111
04/27/2026 15:03 5 27.8319
04/27/2026 15:03 100 27.8111
04/27/2026 15:02 1 27.8059
04/27/2026 15:02 1 27.8336
04/27/2026 15:02 4 27.83
04/27/2026 15:02 120 27.825
04/27/2026 15:02 15 27.825
04/27/2026 15:02 7 27.825
04/27/2026 15:02 20 27.83
04/27/2026 15:02 34 27.83
04/27/2026 15:02 17 27.83
04/27/2026 15:02 15 27.83
04/27/2026 15:02 7 27.83
04/27/2026 15:02 6 27.84
04/27/2026 15:02 100 27.83
04/27/2026 15:02 2 27.83
04/27/2026 15:02 10 27.83
04/27/2026 15:02 100 27.83
04/27/2026 15:02 5 27.835
04/27/2026 15:02 36 27.83
04/27/2026 15:02 34 27.84
04/27/2026 15:02 14 27.84
04/27/2026 15:02 5 27.84
04/27/2026 15:02 36 27.84
04/27/2026 15:02 120 27.84
04/27/2026 15:02 36 27.84
04/27/2026 15:02 5 27.84
04/27/2026 15:02 24 27.83
04/27/2026 15:02 100 27.84
04/27/2026 15:02 96 27.83
04/27/2026 15:02 120 27.83
04/27/2026 15:02 99 27.83
04/27/2026 15:02 80 27.83
04/27/2026 15:02 16 27.83
04/27/2026 15:02 120 27.84
04/27/2026 15:02 120 27.84
04/27/2026 15:02 100 27.83
04/27/2026 15:02 66 27.83
04/27/2026 15:02 100 27.83
04/27/2026 15:02 1 27.83
04/27/2026 15:02 6 27.83
04/27/2026 15:02 24 27.83
04/27/2026 15:02 34 27.83
04/27/2026 15:02 66 27.83
04/27/2026 15:02 10 27.83
04/27/2026 15:02 120 27.84
04/27/2026 15:02 11 27.84
04/27/2026 15:02 100 27.84
04/27/2026 15:02 2 27.8155
04/27/2026 15:02 100 27.801
04/27/2026 15:02 69 27.84