Adcare Health Systems Inc Historical Stock Prices

ADK 
$4.4
*  
0.12
2.8%
Get ADK Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.44  4.47  4.28  4.40 90,862
07/10/2014 4.27 4.36 4.24 4.28 21,263
07/09/2014 4.32 4.39 4.25 4.28 6,076
07/08/2014 4.31 4.31 4.22 4.28 36,630
07/07/2014 4.29 4.36 4.26 4.33 52,580
07/03/2014 4.34 4.36 4.31 4.33 12,459
07/02/2014 4.39 4.39 4.32 4.35 8,210
07/01/2014 4.32 4.39 4.32 4.35 36,855
06/30/2014 4.35 4.35 4.27 4.28 26,444
06/27/2014 4.2 4.3 4.2 4.29 32,194
06/26/2014 4.31 4.31 4.21 4.23 157,857
06/25/2014 4.14 4.41 4.14 4.37 286,320
06/24/2014 4.23 4.25 4.13 4.2 87,586
06/23/2014 4.25 4.34 4.14 4.19 57,234
06/20/2014 4.23 4.38 4.12 4.3 104,388
06/19/2014 4.3 4.39 4.16 4.19 79,923
06/18/2014 4.42 4.42 4.22 4.22 52,288
06/17/2014 4.32 4.42 4.32 4.39 25,722
06/16/2014 4.2995 4.46 4.29 4.3899 52,785
06/13/2014 4.29 4.3 4.23 4.25 16,599
06/12/2014 4.23 4.3 4.19 4.24 52,596
06/11/2014 4.4 4.47 4.2 4.3 71,165
06/10/2014 4.18 4.7 3.99 4.3 130,895
06/09/2014 4.12 4.23 4.07 4.14 161,046
06/06/2014 4.011 4.14 4.01 4.09 41,113
06/05/2014 4.08 4.12 4.01 4.05 60,311
06/04/2014 3.99 4.14 3.9001 4.03 91,693
06/03/2014 4.09 4.1 3.96 4 18,652
06/02/2014 4.08 4.18 3.9 4.05 22,664
05/30/2014 4.05 4.18 4.02 4.11 131,903
05/29/2014 3.901 4.04 3.811 4.01 7,585
05/28/2014 3.93 3.94 3.87 3.9 4,724
05/27/2014 3.78 3.94 3.78 3.93 15,156
05/23/2014 3.91 3.97 3.65 3.87 120,095
05/22/2014 3.98 4 3.93 3.93 9,105
05/21/2014 4.09 4.09 3.96 4.03 5,082
05/20/2014 3.92 4.2 3.92 4.03 9,153
05/19/2014 4.1 4.1 3.99 4.02 7,461
05/16/2014 4.189 4.189 3.98 4.0001 3,918
05/15/2014 4.07 4.19 3.94 3.97 22,056
05/14/2014 3.98 4.2301 3.95 4.11 36,071
05/13/2014 3.93 4.25 3.93 4.15 59,312
05/12/2014 4.17 4.17 3.95 3.95 7,803
05/09/2014 4.159 4.219 4 4.0013 15,710
05/08/2014 4.14 4.14 4.0001 4.0968 2,806
05/07/2014 4.11 4.11 4 4.02 13,687
05/06/2014 4.05 4.13 4.02 4.07 5,118
05/05/2014 4.02 4.14 3.9 4.02 11,012
05/02/2014 4.07 4.19 4.02 4.02 2,605
05/01/2014 4.17 4.19 4.04 4.1 14,014
04/30/2014 4.09 4.19 4.03 4.1 19,172
04/29/2014 3.91 4.05 3.72 4.04 31,887
04/28/2014 4.07 4.11 3.96 3.98 19,551
04/25/2014 4 4.1 4 4.03 36,211
04/24/2014 4 4.09 4 4.01 24,732
04/23/2014 4.06 4.11 4.0101 4.07 21,457
04/22/2014 3.87 4.09 3.87 4.04 14,859
04/21/2014 3.79 3.97 3.76 3.95 36,965
04/17/2014 3.98 4 3.75 3.75 71,754
04/16/2014 3.98 3.99 3.95 3.98 26,165
04/15/2014 3.97 3.99 3.9301 3.98 3,211
04/14/2014 3.96 3.99 3.93 3.93 6,995
04/11/2014 3.94 4.04 3.94 3.96 11,059
04/10/2014 4.079 4.09 3.9504 3.97 47,388
04/09/2014 4.109 4.11 4.07 4.07 54,912
04/08/2014 4.109 4.12 4.1 4.12 8,339
04/07/2014 4.13 4.1699 4.1 4.11 42,489
04/04/2014 4.16 4.16 4.101 4.1101 8,543
04/03/2014 4.17 4.17 4.15 4.17 37,940
04/02/2014 4.22 4.22 4.15 4.22 4,235
04/01/2014 4.19 4.22 4.1001 4.22 7,520
03/31/2014 4.07 4.16 4.04 4.16 29,033
03/28/2014 4.12 4.21 4.07 4.16 5,985
03/27/2014 4.219 4.22 4.07 4.22 18,676
03/26/2014 4.22 4.34 4.21 4.21 37,697
03/25/2014 4.3 4.329 4.23 4.23 10,688
03/24/2014 4.22 4.34 4.22 4.3 24,321
03/21/2014 4.33 4.34 4.25 4.25 5,939
03/20/2014 4.33 4.35 4.2 4.33 42,843
03/19/2014 4.3 4.35 4.284 4.35 6,541
03/18/2014 4.34 4.35 4.18 4.25 24,151
03/17/2014 4.2 4.34 4.2 4.21 19,598
03/14/2014 4.21 4.2799 4.2 4.2 13,761
03/13/2014 4.2 4.3 4.2 4.2 1,709
03/12/2014 4.25 4.33 4.22 4.22 11,246
03/11/2014 4.3 4.33 4.2 4.2 13,129
03/10/2014 4.28 4.4 4.28 4.32 23,554
03/07/2014 4.4 4.49 4.31 4.43 32,528
03/06/2014 4.49 4.49 4.28 4.32 11,125
03/05/2014 4.4 4.46 4.311 4.45 33,273
03/04/2014 4.26 4.45 4.25 4.45 19,839
03/03/2014 4.3 4.43 4.2 4.37 11,059
02/28/2014 4.34 4.34 4.2101 4.34 19,741
02/27/2014 4.28 4.37 4.17 4.37 14,525
02/26/2014 4.35 4.35 4.25 4.32 55,657
02/25/2014 4.25 4.35 4.25 4.35 19,697
02/24/2014 4.33 4.5 4.16 4.23 17,837
02/21/2014 4.4 4.4 4.13 4.28 19,591
02/20/2014 4.36 4.379 4.2901 4.34 18,325
02/19/2014 4.35 4.36 4.25 4.25 8,664
02/18/2014 4.15 4.4 4.15 4.35 30,368
02/14/2014 4.3 4.36 4.25 4.3 13,004
02/13/2014 4.12 4.36 4.073 4.35 49,080
02/12/2014 4.13 4.18 4.08 4.18 19,425
02/11/2014 4.09 4.16 4.05 4.15 37,510
02/10/2014 4.05 4.06 4 4.06 30,486
02/07/2014 4.05 4.12 4.01 4.12 29,946
02/06/2014 4.01 4.08 4.01 4.06 56,790
02/05/2014 4.09 4.134 4.03 4.05 35,729
02/04/2014 4.08 4.13 4.07 4.07 17,065
02/03/2014 4.2 4.2499 4.07 4.1 32,954
01/31/2014 4.23 4.35 4.07 4.07 34,670
01/30/2014 4.3998 4.3998 4.15 4.19 23,294
01/29/2014 4.32 4.4 4.26 4.29 50,324
01/28/2014 4.33 4.35 4.29 4.29 47,298
01/27/2014 4.32 4.34 4.12 4.18 57,862
01/24/2014 4.35 4.35 4.235 4.35 69,206
01/23/2014 4.37 4.37 4.27 4.35 17,627
01/22/2014 4.4 4.4 4.35 4.4 28,576
01/21/2014 4.48 4.48 4.3701 4.39 16,033
01/17/2014 4.54 4.54 4.38 4.45 10,022
01/16/2014 4.51 4.52 4.4 4.5 50,250
01/15/2014 4.52 4.52 4.4506 4.46 6,403
01/14/2014 4.52 4.52 4.41 4.52 17,119
01/13/2014 4.4 4.67 4.4 4.5 46,995
01/10/2014 4.36 4.4 4.356 4.37 15,506
01/09/2014 4.34 4.4 4.34 4.34 14,413
01/08/2014 4.37 4.3825 4.34 4.34 10,656
01/07/2014 4.39 4.4 4.328 4.4 34,173
01/06/2014 4.39 4.43 4.301 4.39 13,077
01/03/2014 4.38 4.45 4.38 4.45 33,171
01/02/2014 4.34 4.44 4.29 4.44 22,856
12/31/2013 4.37 4.37 4.26 4.3 43,353
12/30/2013 4.35 4.39 4.21 4.3 113,289
12/27/2013 4.33 4.3801 4.31 4.34 45,902
12/26/2013 4.231 4.34 4.23 4.27 28,384
12/24/2013 4.25 4.29 4.21 4.22 17,176
12/23/2013 4.38 4.38 4.2664 4.3 30,288
12/20/2013 4.385 4.43 4.26 4.43 27,572
12/19/2013 4.32 4.44 4.2 4.35 42,075
12/18/2013 4.47 4.48 4.35 4.35 56,384
12/17/2013 4.31 4.5 4.31 4.4 78,678
12/16/2013 4.11 4.29 4.11 4.27 37,427
12/13/2013 4.089 4.15 4.085 4.15 47,748
12/12/2013 4.02 4.09 4.0101 4.05 35,605
12/11/2013 3.99 4.099 3.972 4.05 64,425
12/10/2013 3.93 4.04 3.91 3.97 17,176
12/09/2013 3.98 3.98 3.86 3.88 22,436
12/06/2013 3.92 3.96 3.9073 3.96 11,979
12/05/2013 3.9 3.95 3.86 3.89 21,358
12/04/2013 3.92 3.95 3.91 3.93 42,593
12/03/2013 3.9 3.92 3.9 3.92 3,796
12/02/2013 3.91 3.92 3.8501 3.92 6,371
11/29/2013 3.87 3.92 3.86 3.86 7,356
11/27/2013 3.99 3.99 3.88 3.92 23,863
11/26/2013 3.92 3.98 3.85 3.96 144,542
11/25/2013 3.85 3.97 3.75 3.93 59,652
11/22/2013 3.98 3.98 3.89 3.89 22,035
11/21/2013 3.98 4.04 3.98 3.98 9,234
11/20/2013 4.05 4.05 3.98 3.98 3,956
11/19/2013 3.997 4.07 3.98 4.05 8,555
11/18/2013 4.1 4.1 3.96 4.1 18,266
11/15/2013 4.1 4.11 3.95 4.11 40,220
11/14/2013 4 4.09 4 4 12,070
11/13/2013 4.06 4.08 4 4 9,946
11/12/2013 4 4.1 4 4.06 102,937
11/11/2013 3.97 4.03 3.92 3.92 12,159
11/08/2013 3.84 4.04 3.81 3.97 35,392
11/07/2013 3.88 3.899 3.8 3.84 28,727
11/06/2013 3.956 3.98 3.89 3.89 1,284
11/05/2013 3.99 3.99 3.77 3.9 38,779
11/04/2013 3.95 4.05 3.95 3.96 10,958
11/01/2013 3.98 4 3.92 3.95 18,481
10/31/2013 4.02 4.02 3.95 3.95 2,093
10/30/2013 3.97 4.06 3.97 4 19,811
10/29/2013 3.98 4.07 3.95 4.01 25,818
10/28/2013 4.1 4.1299 3.91 3.95 9,515
10/25/2013 3.99 4.06 3.99 4 22,373
10/24/2013 3.9 4.04 3.9 3.95 40,738
10/23/2013 4.12 4.16 4 4.02 27,484
10/22/2013 4.015 4.05 3.9301 3.94 3,566
10/21/2013 3.95 4 3.9 3.9 7,762
10/18/2013 4.04 4.04 3.9 3.9 7,547
10/17/2013 3.95 4.09 3.9249 4.05 22,417
10/16/2013 3.871 4.04 3.871 3.9 12,502
10/15/2013 3.96 3.97 3.8699 3.88 10,223
10/14/2013 3.83 4.0501 3.83 3.9 57,722
10/11/2013 3.86 3.89 3.85 3.85 4,964
10/10/2013 3.92 4.16 3.86 3.86 21,162
10/09/2013 4 4.06 3.83 3.88 20,308
10/08/2013 4.04 4.0901 3.85 3.98 31,907
10/07/2013 3.62 4.1601 3.62 3.9 65,214
10/04/2013 4.07 4.2 3.9 3.98 14,881
10/03/2013 4.11 4.11 3.88 4 13,557
10/02/2013 3.9 3.92 3.79 3.9 30,353
10/01/2013 4 4 3.85 3.95 38,281
09/30/2013 3.97 4.05 3.83 4.05 24,939
09/27/2013 4.05 4.07 3.87 3.94 17,552
09/26/2013 4 4.1 3.94 3.96 12,610
09/25/2013 3.99 4.01 3.89 3.99 18,033
09/24/2013 3.9 3.99 3.86 3.98 84,970
09/23/2013 4.1 4.13 3.8236 4.05 44,723
09/20/2013 4.14 4.14 4.04 4.04 44,029
09/19/2013 4.12 4.2 4.05 4.1 37,552
09/18/2013 4.1 4.25 4.05 4.1 83,951
09/17/2013 4.12 4.24 4.05 4.24 21,266
09/16/2013 4.15 4.17 4.14 4.15 14,635
09/13/2013 4.2 4.2 4.14 4.14 37,333
09/12/2013 4.2 4.24 4.15 4.15 20,483
09/11/2013 4.17 4.23 4.17 4.22 28,565
09/10/2013 4.33 4.33 4.15 4.2 48,327
09/09/2013 4.3 4.3 4.23 4.23 8,689
09/06/2013 4.16 4.35 4.16 4.35 35,049
09/05/2013 4.24 4.34 4.18 4.18 9,970
09/04/2013 4.32 4.33 4.18 4.18 8,475
09/03/2013 4.46 4.46 4.2 4.2 6,206
08/30/2013 4.44 4.5 4.2 4.5 29,817
08/29/2013 4.37 4.5 4.2001 4.5 8,175
08/28/2013 4.28 4.4 4.15 4.4 79,450
08/27/2013 4.3 4.469 4.16 4.33 49,553
08/26/2013 4.32 4.38 4.14 4.38 1,816
08/23/2013 4.25 4.28 4.05 4.2 22,658
08/22/2013 4.18 4.26 4.16 4.2 10,099
08/21/2013 4.29 4.29 4.17 4.17 25,115
08/20/2013 4.26 4.314 4.25 4.3 16,988
08/19/2013 4.31 4.35 4.25 4.25 18,435
08/16/2013 4.3 4.4955 4.25 4.25 34,087
08/15/2013 4.4 4.4001 4.25 4.25 52,902
08/14/2013 4.65 4.655 4.391 4.4 53,279
08/13/2013 4.8199 4.8199 4.6 4.72 47,456
08/12/2013 4.74 4.83 4.61 4.83 25,336
08/09/2013 4.759 4.86 4.62 4.7 62,049
08/08/2013 4.76 4.8 4.66 4.78 29,716
08/07/2013 4.76 4.9 4.65 4.78 25,513
08/06/2013 4.69 4.79 4.51 4.63 111,038
08/05/2013 4.8 4.8 4.56 4.78 32,450
08/02/2013 4.621 4.8 4.61 4.8 9,414
08/01/2013 4.47 4.86 4.47 4.76 14,971
07/31/2013 4.62 4.7 4.36 4.5 34,357
07/30/2013 4.76 4.76 4.65 4.65 11,730
07/29/2013 4.94 4.94 4.6101 4.72 40,943
07/26/2013 4.75 4.9 4.73 4.76 22,538
07/25/2013 4.906 4.919 4.7 4.7 21,635
07/24/2013 4.89 4.95 4.66 4.7 50,367
07/23/2013 4.749 4.98 4.73 4.83 121,762
07/22/2013 4.64 4.79 4.53 4.72 57,902
07/19/2013 4.45 4.57 4.35 4.42 45,187
07/18/2013 4.6 4.661 4.38 4.4 15,098
07/17/2013 4.32 4.67 4.32 4.6 82,349
07/16/2013 4.13 4.3 4.127 4.23 13,833
07/15/2013 4.12 4.8 4.01 4.19 200,817
07/12/2013 4.01 4.08 4 4.07 26,855
07/11/2013 4.12 4.12 3.951 4.05 18,100
07/10/2013 4.13 4.14 4 4.12 36,973
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?