The closing price for Acadia Healthcare (ACHC) in August 2001 was $2, on August 31, 2001. It was up 61.3% for the month. The latest price is $14.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2001 | $2.00 | $2.00 | $1.84 | $2.00 | 19,625 |
August 30 2001 | $1.84 | $2.00 | $1.84 | $2.00 | 7,300 |
August 29 2001 | $2.00 | $2.00 | $1.84 | $1.92 | 3,225 |
August 28 2001 | $2.00 | $2.00 | $2.00 | $2.00 | 5,000 |
August 27 2001 | $1.80 | $2.00 | $1.80 | $2.00 | 1,075 |
August 24 2001 | $1.84 | $1.92 | $1.84 | $1.84 | 14,075 |
August 23 2001 | $1.72 | $1.80 | $1.72 | $1.76 | 13,700 |
August 22 2001 | $1.84 | $1.84 | $1.72 | $1.72 | 34,200 |
August 21 2001 | $1.76 | $1.84 | $1.76 | $1.84 | 4,825 |
August 20 2001 | $1.76 | $1.92 | $1.68 | $1.84 | 37,750 |
August 17 2001 | $1.80 | $1.80 | $1.60 | $1.76 | 4,200 |
August 16 2001 | $1.64 | $1.80 | $1.40 | $1.80 | 17,125 |
August 15 2001 | $1.52 | $1.52 | $1.52 | $1.52 | 6,250 |
August 14 2001 | $1.40 | $1.64 | $1.40 | $1.52 | 18,725 |
August 13 2001 | $1.40 | $1.44 | $1.36 | $1.44 | 25,300 |
August 10 2001 | $1.40 | $1.40 | $1.28 | $1.28 | 1,200 |
August 09 2001 | $1.32 | $1.32 | $1.20 | $1.20 | 14,925 |
August 08 2001 | $1.32 | $1.40 | $1.32 | $1.40 | 17,975 |
August 07 2001 | $1.32 | $1.40 | $1.32 | $1.32 | 4,450 |
August 06 2001 | $1.32 | $1.32 | $1.32 | $1.32 | 600 |
August 03 2001 | $1.36 | $1.36 | $1.32 | $1.32 | 3,775 |
August 02 2001 | $1.26 | $1.36 | $1.26 | $1.36 | 850 |
August 01 2001 | $1.24 | $1.40 | $1.24 | $1.40 | 1,075 |
Daily pricing data for Acadia Healthcare dates back to 3/3/1994, and may be incomplete.
