Adcare Health Systems Inc Historical Stock Prices

ADK 
$3.97
*  
unch
unch
Get ADK Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.95  4.01  3.94  3.97 8,074
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
12/01/2014 3.95 4.07 3.95 3.95 33,745
11/28/2014 4.16 4.24 3.96 3.96 33,369
11/26/2014 4.22 4.23 4.14 4.15 52,708
11/25/2014 4.14 4.25 4.101 4.23 69,073
11/24/2014 4.13 4.19 4.11 4.14 125,119
11/21/2014 4.18 4.18 4.16 4.16 18,292
11/20/2014 4.19 4.25 4.15 4.16 23,652
11/19/2014 4.24 4.25 4.1899 4.25 10,200
11/18/2014 4.111 4.4 4.1003 4.25 86,800
11/17/2014 4.1892 4.1892 4.11 4.1416 16,435
11/14/2014 4.1 4.19 4.08 4.15 19,007
11/13/2014 4.27 4.3 4.1101 4.1301 26,396
11/12/2014 4.16 4.33 4.15 4.3 230,623
11/11/2014 4.24 4.24 4.11 4.21 73,200
11/10/2014 4.27 4.3 4.21 4.25 16,913
11/07/2014 4.098 4.34 4.07 4.29 37,379
11/06/2014 4.16 4.18 4.12 4.18 44,092
11/05/2014 4.3 4.33 4.159 4.18 14,505
11/04/2014 4.35 4.35 4.2 4.26 19,347
11/03/2014 4.32 4.43 4.32 4.32 34,717
10/31/2014 4.15 4.44 4.15 4.32 53,044
10/30/2014 4.25 4.34 4.15 4.16 94,616
10/29/2014 4.24 4.26 4.16 4.17 19,290
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?