The closing price for Acadia Healthcare (ACHC) in August 2003 was $3.24, on August 28, 2003. It was down 1.2% for the month. The latest price is $14.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2003 | $3.08 | $3.32 | $3.08 | $3.24 | 6,350 |
August 27 2003 | $3.08 | $3.32 | $3.08 | $3.08 | 925 |
August 26 2003 | $3.08 | $3.32 | $3.08 | $3.08 | 3,775 |
August 25 2003 | $3.04 | $3.12 | $3.04 | $3.08 | 2,500 |
August 22 2003 | $3.24 | $3.24 | $3.04 | $3.16 | 4,275 |
August 21 2003 | $3.08 | $3.24 | $3.08 | $3.20 | 7,125 |
August 20 2003 | $3.04 | $3.04 | $3.00 | $3.00 | 1,125 |
August 19 2003 | $2.96 | $3.20 | $2.96 | $3.04 | 2,675 |
August 18 2003 | $3.12 | $3.20 | $2.96 | $2.96 | 20,875 |
August 15 2003 | $2.96 | $2.96 | $2.96 | $2.96 | 375 |
August 14 2003 | $3.16 | $3.16 | $3.00 | $3.04 | 13,250 |
August 13 2003 | $2.96 | $3.16 | $2.96 | $3.16 | 12,900 |
August 12 2003 | $3.20 | $3.24 | $3.04 | $3.14 | 26,325 |
August 11 2003 | $3.12 | $3.20 | $3.12 | $3.20 | 5,125 |
August 08 2003 | $3.28 | $3.28 | $3.16 | $3.20 | 3,850 |
August 07 2003 | $3.34 | $3.34 | $3.20 | $3.20 | 12,150 |
August 06 2003 | $3.40 | $3.40 | $3.28 | $3.32 | 11,375 |
August 05 2003 | $3.20 | $3.40 | $3.12 | $3.38 | 6,775 |
August 04 2003 | $3.36 | $3.40 | $3.36 | $3.36 | 26,250 |
August 01 2003 | $3.28 | $3.28 | $3.28 | $3.28 | 875 |
Daily pricing data for Acadia Healthcare dates back to 3/3/1994, and may be incomplete.
