Acadia Healthcar Rg
ACHC
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 19:36:28
Bid
04/27/2026 - 19:36:53
Bid
Volume 		Ask
04/27/2026 - 19:36:53
Ask
Volume
27.59
+0.21 ( +0.77% )
27.57
600
27.59
200
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 13:36 1 27.5769
04/27/2026 13:36 1 27.5915
04/27/2026 13:36 2 27.5901
04/27/2026 13:36 17 27.5901
04/27/2026 13:36 6 27.5991
04/27/2026 13:36 9 27.5991
04/27/2026 13:36 14 27.5991
04/27/2026 13:36 20 27.59
04/27/2026 13:36 7 27.58
04/27/2026 13:36 2 27.58
04/27/2026 13:36 8 27.59
04/27/2026 13:36 49 27.59
04/27/2026 13:36 5 27.5903
04/27/2026 13:36 19 27.5933
04/27/2026 13:35 13 27.5744
04/27/2026 13:35 1 27.59
04/27/2026 13:35 16 27.59
04/27/2026 13:35 100 27.5743
04/27/2026 13:35 3 27.59
04/27/2026 13:35 9 27.59
04/27/2026 13:35 2 27.59
04/27/2026 13:35 12 27.59
04/27/2026 13:35 1 27.5914
04/27/2026 13:35 18 27.59
04/27/2026 13:35 26 27.59
04/27/2026 13:35 1 27.5917
04/27/2026 13:35 6 27.5998
04/27/2026 13:35 13 27.5998
04/27/2026 13:34 1 27.59
04/27/2026 13:34 11 27.60
04/27/2026 13:34 6 27.59
04/27/2026 13:34 16 27.59
04/27/2026 13:34 13 27.59
04/27/2026 13:34 100 27.59
04/27/2026 13:34 10 27.59
04/27/2026 13:34 17 27.5996
04/27/2026 13:34 26 27.5971
04/27/2026 13:34 2 27.585
04/27/2026 13:34 1 27.5732
04/27/2026 13:34 6 27.573
04/27/2026 13:34 6 27.6004
04/27/2026 13:34 59 27.58
04/27/2026 13:34 9 27.58
04/27/2026 13:34 39 27.58
04/27/2026 13:34 3 27.57
04/27/2026 13:34 18 27.5729
04/27/2026 13:34 2 27.601
04/27/2026 13:34 64 27.59
04/27/2026 13:34 15 27.59
04/27/2026 13:34 4 27.59
04/27/2026 13:34 9 27.59
04/27/2026 13:34 7 27.59
04/27/2026 13:34 66 27.59
04/27/2026 13:34 5 27.59
04/27/2026 13:34 10 27.59
04/27/2026 13:34 100 27.59
04/27/2026 13:34 11 27.59
04/27/2026 13:34 13 27.60
04/27/2026 13:34 100 27.59
04/27/2026 13:34 1 27.59
04/27/2026 13:34 53 27.59
04/27/2026 13:34 24 27.59
04/27/2026 13:34 7 27.59
04/27/2026 13:34 21 27.59
04/27/2026 13:34 12 27.59
04/27/2026 13:34 4 27.59
04/27/2026 13:34 100 27.59
04/27/2026 13:34 8 27.59
04/27/2026 13:34 100 27.60
04/27/2026 13:34 100 27.60
04/27/2026 13:34 84 27.60
04/27/2026 13:34 40 27.60
04/27/2026 13:34 11 27.60
04/27/2026 13:34 5 27.60
04/27/2026 13:34 56 27.60
04/27/2026 13:34 56 27.60
04/27/2026 13:34 11 27.60
04/27/2026 13:34 100 27.60
04/27/2026 13:34 12 27.60
04/27/2026 13:34 15 27.60
04/27/2026 13:34 11 27.60
04/27/2026 13:34 15 27.60
04/27/2026 13:34 28 27.60
04/27/2026 13:34 100 27.60
04/27/2026 13:34 10 27.61
04/27/2026 13:34 100 27.60
04/27/2026 13:34 100 27.60
04/27/2026 13:34 12 27.61
04/27/2026 13:34 100 27.60
04/27/2026 13:34 76 27.60
04/27/2026 13:34 1 27.60
04/27/2026 13:34 23 27.60
04/27/2026 13:34 69 27.60
04/27/2026 13:34 400 27.60
04/27/2026 13:34 11 27.61
04/27/2026 13:34 21 27.61
04/27/2026 13:34 27 27.61
04/27/2026 13:34 73 27.61
04/27/2026 13:34 7 27.615
04/27/2026 13:34 100 27.615
04/27/2026 13:34 1 27.62
04/27/2026 13:34 48 27.62
04/27/2026 13:34 12 27.62
04/27/2026 13:34 53 27.62
04/27/2026 13:34 35 27.62
04/27/2026 13:34 7 27.62
04/27/2026 13:34 4 27.62
04/27/2026 13:34 20 27.62
04/27/2026 13:34 25 27.62
04/27/2026 13:34 1 27.6179
04/27/2026 13:34 12 27.62
04/27/2026 13:34 5 27.62
04/27/2026 13:34 20 27.62
04/27/2026 13:34 100 27.62
04/27/2026 13:34 9 27.5975
04/27/2026 13:34 12 27.5975
04/27/2026 13:34 1 27.61
04/27/2026 13:34 1 27.61
04/27/2026 13:34 4 27.61
04/27/2026 13:34 1 27.61
04/27/2026 13:34 3 27.61
04/27/2026 13:34 1 27.61
04/27/2026 13:34 3 27.61
04/27/2026 13:34 6 27.61
04/27/2026 13:33 100 27.5799
04/27/2026 13:33 4 27.61
04/27/2026 13:33 4 27.61
04/27/2026 13:33 13 27.5973
04/27/2026 13:33 2 27.605
04/27/2026 13:33 1 27.605
04/27/2026 13:33 25 27.61
04/27/2026 13:33 25 27.61
04/27/2026 13:33 25 27.61
04/27/2026 13:33 25 27.61
04/27/2026 13:33 25 27.61
04/27/2026 13:33 56 27.61
04/27/2026 13:33 4 27.61
04/27/2026 13:33 200 27.61
04/27/2026 13:33 100 27.61
04/27/2026 13:33 1 27.61
04/27/2026 13:33 6 27.61
04/27/2026 13:33 94 27.61
04/27/2026 13:33 5 27.61
04/27/2026 13:33 1 27.615
04/27/2026 13:33 3 27.592
04/27/2026 13:33 1 27.61
04/27/2026 13:33 1 27.61
04/27/2026 13:33 1 27.61
04/27/2026 13:33 2 27.61
04/27/2026 13:33 3 27.61
04/27/2026 13:33 6 27.61
04/27/2026 13:33 7 27.61
04/27/2026 13:33 14 27.61
04/27/2026 13:33 53 27.61
04/27/2026 13:33 20 27.61
04/27/2026 13:33 25 27.60
04/27/2026 13:33 6 27.60
04/27/2026 13:33 6 27.60
04/27/2026 13:33 10 27.60
04/27/2026 13:33 6 27.60
04/27/2026 13:33 12 27.60
04/27/2026 13:33 20 27.60
04/27/2026 13:33 5 27.60
04/27/2026 13:33 20 27.60
04/27/2026 13:33 40 27.60
04/27/2026 13:33 6 27.60
04/27/2026 13:33 100 27.59
04/27/2026 13:33 100 27.59
04/27/2026 13:33 7 27.59
04/27/2026 13:33 100 27.59
04/27/2026 13:33 10 27.59
04/27/2026 13:33 7 27.59
04/27/2026 13:33 40 27.59
04/27/2026 13:33 100 27.59
04/27/2026 13:33 20 27.59
04/27/2026 13:33 2 27.59
04/27/2026 13:33 3 27.59
04/27/2026 13:33 2 27.59
04/27/2026 13:33 3 27.59
04/27/2026 13:33 1 27.59
04/27/2026 13:33 67 27.59
04/27/2026 13:33 33 27.59
04/27/2026 13:33 18 27.59
04/27/2026 13:33 17 27.59
04/27/2026 13:33 2 27.5502
04/27/2026 13:33 2 27.58
04/27/2026 13:33 3 27.58
04/27/2026 13:33 100 27.59
04/27/2026 13:33 500 27.59
04/27/2026 13:33 1 27.58
04/27/2026 13:33 3 27.58
04/27/2026 13:33 100 27.5626
04/27/2026 13:33 4 27.574
04/27/2026 13:33 3 27.59
04/27/2026 13:33 1 27.58
04/27/2026 13:33 1 27.58
04/27/2026 13:33 3 27.5406
04/27/2026 13:33 1 27.5886
04/27/2026 13:33 83 27.59
04/27/2026 13:33 100 27.59
04/27/2026 13:33 20 27.59
04/27/2026 13:33 7 27.5753
04/27/2026 13:33 1 27.5797
04/27/2026 13:33 12 27.5753
04/27/2026 13:32 2 27.58
04/27/2026 13:32 1 27.5719
04/27/2026 13:32 2 27.5768
04/27/2026 13:32 2 27.5398
04/27/2026 13:32 1 27.5398
04/27/2026 13:32 0 27.58
04/27/2026 13:32 2 27.58
04/27/2026 13:32 2 27.59
04/27/2026 13:32 12 27.5398
04/27/2026 13:32 7 27.58
04/27/2026 13:32 12 27.58
04/27/2026 13:32 1 27.58
04/27/2026 13:32 100 27.58
04/27/2026 13:32 6 27.58
04/27/2026 13:32 12 27.58
04/27/2026 13:32 88 27.58
04/27/2026 13:32 6 27.58
04/27/2026 13:32 1 27.57
04/27/2026 13:32 1 27.57
04/27/2026 13:32 1 27.5688
04/27/2026 13:32 91 27.57
04/27/2026 13:32 22 27.57
04/27/2026 13:32 1 27.5679
04/27/2026 13:32 4 27.5672
04/27/2026 13:32 17 27.5672
04/27/2026 13:32 3 27.5672
04/27/2026 13:32 20 27.5672
04/27/2026 13:32 1 27.57
04/27/2026 13:32 17 27.56
04/27/2026 13:32 74 27.57
04/27/2026 13:32 1 27.57
04/27/2026 13:31 1 27.57
04/27/2026 13:31 1 27.57
04/27/2026 13:31 10 27.57
04/27/2026 13:31 15 27.5646
04/27/2026 13:31 9 27.5377
04/27/2026 13:31 100 27.5578
04/27/2026 13:31 9 27.57
04/27/2026 13:31 15 27.5575
04/27/2026 13:31 1 27.57
04/27/2026 13:31 1 27.57
04/27/2026 13:31 3 27.5676
04/27/2026 13:31 1 27.5374
04/27/2026 13:31 15 27.57
04/27/2026 13:31 1 27.57