Adcare Health Systems Inc Historical Stock Prices

ADK 
$4.46
*  
0.01
0.22%
Get ADK Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  4.49  4.50  4.41  4.46 85,555
03/02/2015 4.47 4.5 4.443 4.47 61,943
02/27/2015 4.47 4.5 4.428 4.5 67,817
02/26/2015 4.5 4.5 4.36 4.5 334,200
02/25/2015 4.33 4.49 4.3 4.49 219,284
02/24/2015 4.27 4.3698 4.25 4.36 63,717
02/23/2015 4.2092 4.29 4.1674 4.22 34,471
02/20/2015 4.261 4.28 4.17 4.22 29,302
02/19/2015 4.28 4.28 4.21 4.21 46,852
02/18/2015 4.05 4.29 4.05 4.25 135,624
02/17/2015 4.2 4.2 4.05 4.1 107,431
02/13/2015 4.1899 4.1899 4.11 4.12 9,135
02/12/2015 4.14 4.15 4.1 4.1 18,802
02/11/2015 4.189 4.1897 4.1 4.11 28,241
02/10/2015 4.2 4.2 4.1 4.1164 11,120
02/09/2015 4.15 4.25 4.1 4.18 149,641
02/06/2015 4.14 4.15 4.11 4.14 51,788
02/05/2015 4 4.14 4 4.13 37,103
02/04/2015 4 4.06 3.959 4.05 41,100
02/03/2015 4.06 4.096 3.9748 3.9748 79,231
02/02/2015 4.07 4.1101 4.01 4.04 23,275
01/30/2015 4.04 4.05 3.901 4 6,724
01/29/2015 3.98 4.01 3.94 3.97 8,074
01/28/2015 3.92 4.06 3.92 3.97 23,107
01/27/2015 4.01 4.1145 3.91 3.9685 35,561
01/26/2015 3.91 4.13 3.8105 4.13 32,998
01/23/2015 4.12 4.14 3.8556 3.99 43,759
01/22/2015 4.125 4.15 4.05 4.11 46,533
01/21/2015 3.97 4.13 3.9249 4.04 29,656
01/20/2015 4.01 4.1465 3.94 4.06 50,529
01/16/2015 3.856 3.99 3.83 3.95 8,918
01/15/2015 3.8797 3.89 3.79 3.84 12,084
01/14/2015 3.88 3.89 3.8432 3.8516 12,100
01/13/2015 3.96 3.99 3.8805 3.93 31,064
01/12/2015 3.995 4.02 3.98 4 15,222
01/09/2015 3.982 4 3.97 3.98 37,700
01/08/2015 3.99 4.14 3.96 4 106,176
01/07/2015 4 4 3.95 3.99 18,224
01/06/2015 3.97 4 3.96 4 18,319
01/05/2015 4.1 4.1 3.98 4.06 11,366
01/02/2015 4.01 4.03 3.98 4 18,717
12/31/2014 4.06 4.08 4.01 4.01 8,015
12/30/2014 4.03 4.04 3.9816 4 15,001
12/29/2014 4.09 4.09 4.03 4.0662 14,930
12/26/2014 4.09 4.1499 4.09 4.09 10,634
12/24/2014 4.058 4.2 4.03 4.11 33,090
12/23/2014 4.04 4.08 3.97 4.04 29,764
12/22/2014 4.01 4.03 3.96 4 37,496
12/19/2014 3.95 4.08 3.95 3.96 99,198
12/18/2014 3.9 4 3.85 3.9 120,134
12/17/2014 3.78 3.9 3.78 3.9 49,120
12/16/2014 3.66 3.73 3.58 3.73 30,739
12/15/2014 3.75 3.9399 3.6404 3.68 99,416
12/12/2014 3.69 3.75 3.689 3.75 43,572
12/11/2014 3.65 3.73 3.58 3.72 87,873
12/10/2014 3.762 3.77 3.65 3.65 32,712
12/09/2014 3.74 3.81 3.7101 3.78 22,995
12/08/2014 3.88 3.88 3.75 3.83 60,374
12/05/2014 3.94 4.01 3.88 3.88 84,989
12/04/2014 3.98 3.98 3.911 3.93 35,278
12/03/2014 3.97 4.01 3.94 3.94 70,324
12/02/2014 4.03 4.03 3.96 3.989 31,671
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?