Historical Stock Prices

ADK 
$4.2
*  
0.06
1.45%
Get ADK Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 4.14 4.22 4.13 4.2 60,344
04/23/2015 4.1 4.18 4.07 4.14 35,877
04/22/2015 4.132 4.15 4.1 4.1 23,570
04/21/2015 4.15 4.1694 4.12 4.1216 28,588
04/20/2015 4.14 4.18 4.12 4.13 16,925
04/17/2015 4.1016 4.17 4.1016 4.1502 31,232
04/16/2015 4.17 4.19 4.14 4.15 19,527
04/15/2015 4.14 4.19 4.14 4.16 16,948
04/14/2015 4.0901 4.17 4.0901 4.17 2,608
04/13/2015 4.12 4.19 4.1 4.13 18,272
04/10/2015 4.2238 4.2599 4.18 4.22 22,752
04/09/2015 4.14 4.26 4.13 4.2 40,707
04/08/2015 4.1 4.16 4.06 4.1299 17,563
04/07/2015 4 4.0699 3.875 4 110,484
04/06/2015 4.08 4.29 4 4.06 111,319
04/02/2015 4.23 4.3 4.05 4.11 55,074
04/01/2015 4.3 4.45 4.2 4.2 91,758
03/31/2015 4.25 4.38 4.2 4.38 26,184
03/30/2015 4.24 4.27 4.2 4.25 9,285
03/27/2015 4.19 4.25 4.19 4.23 9,283
03/26/2015 4.24 4.26 4.16 4.21 27,213
03/25/2015 4.321 4.321 4.18 4.25 34,608
03/24/2015 4.25 4.2901 4.23 4.25 55,790
03/23/2015 4.3 4.3 4.19 4.25 94,565
03/20/2015 4.336 4.35 4.21 4.3 20,135
03/19/2015 4.3 4.39 4.29 4.35 125,275
03/18/2015 4.34 4.37 4.23 4.35 101,407
03/17/2015 4.28 4.371 4.21 4.35 35,349
03/16/2015 4.36 4.39 4.2601 4.28 11,223
03/13/2015 4.2985 4.2999 4.1601 4.29 20,660
03/12/2015 4.22 4.3 4.21 4.21 7,280
03/11/2015 4.32 4.32 4.2 4.21 9,703
03/10/2015 4.25 4.32 4.25 4.3 12,092
03/09/2015 4.36 4.37 4.19 4.2 11,994
03/06/2015 4.33 4.38 4.1001 4.38 170,648
03/05/2015 4.3999 4.4 4.3206 4.3206 33,310
03/04/2015 4.441 4.474 4.36 4.4 27,289
03/03/2015 4.49 4.5 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?